カッパ・クリエイト（7421）の株価チャート
2023/03/27～2023/08/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 08/18 | 1,580 | 1,585 | 1,563 | 1,568 | -1.32% | 100,000 | 774億8205万 | +1.23% | 55.43 | 7.71 |
| 08/17 | 1,608 | 1,612 | 1,582 | 1,589 | -1.06% | 77,100 | 785億1976万 | +2.71% | 56.18 | 7.82 |
| 08/16 | 1,620 | 1,624 | 1,603 | 1,606 | -1.41% | 76,100 | 793億5981万 | +4.02% | 56.78 | 7.9 |
| 08/15 | 1,642 | 1,645 | 1,620 | 1,629 | -0.67% | 97,900 | 804億9634万 | +5.78% | 57.59 | 8.01 |
| 08/14 | 1,610 | 1,646 | 1,610 | 1,640 | +2.31% | 160,200 | 810億3990万 | +6.84% | 57.98 | 8.07 |
| 08/10 | 1,591 | 1,605 | 1,565 | 1,603 | +1.84% | 157,300 | 792億1156万 | +4.7% | 56.67 | 7.89 |
| 08/09 | 1,583 | 1,583 | 1,564 | 1,574 | -0.57% | 88,800 | 777億7854万 | +3.01% | 55.65 | 7.74 |
| 08/08 | 1,565 | 1,584 | 1,560 | 1,583 | +1.15% | 98,800 | 782億2327万 | +3.74% | 55.96 | 7.79 |
| 08/07 | 1,540 | 1,565 | 1,537 | 1,565 | +1.56% | 103,300 | 773億3381万 | +2.62% | 55.33 | 7.7 |
| 08/04 | 1,531 | 1,546 | 1,531 | 1,541 | +0.65% | 77,300 | 761億4786万 | +1.12% | 54.48 | 7.58 |
| 08/03 | 1,517 | 1,532 | 1,516 | 1,531 | +0.33% | 84,700 | 756億5371万 | +0.46% | 54.12 | 7.53 |
| 08/02 | 1,547 | 1,547 | 1,524 | 1,526 | -1.68% | 114,300 | 754億664万 | +0.07% | 53.95 | 7.51 |
| 08/01 | 1,543 | 1,559 | 1,535 | 1,552 | +0.58% | 89,600 | 766億9142万 | +1.77% | 54.87 | 7.64 |
| 07/31 | 1,545 | 1,548 | 1,537 | 1,543 | +0.52% | 102,600 | 762億4669万 | +1.25% | 54.55 | 7.59 |
| 07/28 | 1,523 | 1,537 | 1,520 | 1,535 | +0.59% | 103,200 | 758億5137万 | +0.79% | 54.27 | 7.55 |
| 07/27 | 1,521 | 1,527 | 1,515 | 1,526 | +0.46% | 56,900 | 754億664万 | +0.2% | 53.95 | 7.51 |
| 07/26 | 1,525 | 1,529 | 1,513 | 1,519 | -0.39% | 69,900 | 750億6074万 | -0.26% | 53.7 | 7.47 |
| 07/25 | 1,524 | 1,525 | 1,517 | 1,525 | +0.53% | 63,300 | 753億5723万 | +0.13% | 53.91 | 7.5 |
| 07/24 | 1,512 | 1,521 | 1,510 | 1,517 | +0.73% | 47,900 | 749億6191万 | -0.39% | 53.63 | 7.46 |
| 07/21 | 1,511 | 1,513 | 1,504 | 1,506 | -0.2% | 48,600 | 744億1835万 | -1.12% | 53.24 | 7.41 |
| 07/20 | 1,511 | 1,517 | 1,506 | 1,509 | -0.07% | 57,500 | 745億6659万 | -0.98% | 53.35 | 7.42 |
| 07/19 | 1,502 | 1,511 | 1,501 | 1,510 | +0.6% | 66,800 | 746億1601万 | -0.92% | 53.38 | 7.43 |
| 07/18 | 1,507 | 1,513 | 1,498 | 1,501 | -0.73% | 97,400 | 741億7128万 | -1.51% | 53.06 | 7.38 |
| 07/14 | 1,511 | 1,518 | 1,504 | 1,512 | +0.13% | 67,400 | 747億1484万 | -0.79% | 53.45 | 7.44 |
| 07/13 | 1,515 | 1,515 | 1,508 | 1,510 | -0.07% | 52,400 | 746億1601万 | -0.92% | 53.38 | 7.43 |
| 07/12 | 1,522 | 1,524 | 1,511 | 1,511 | -0.46% | 53,400 | 746億6542万 | -0.79% | 53.42 | 7.43 |
| 07/11 | 1,520 | 1,529 | 1,515 | 1,518 | +0.2% | 52,300 | 750億1132万 | -0.33% | 53.67 | 7.47 |
| 07/10 | 1,511 | 1,521 | 1,508 | 1,515 | +0.13% | 68,300 | 748億6308万 | -0.46% | 53.56 | 7.45 |
| 07/07 | 1,518 | 1,532 | 1,512 | 1,513 | -0.46% | 82,600 | 747億6425万 | -0.53% | 53.49 | 7.44 |
| 07/06 | 1,518 | 1,526 | 1,511 | 1,520 | -0.39% | 77,500 | 751億1015万 | -0.07% | 53.74 | 7.48 |
| 07/05 | 1,540 | 1,544 | 1,524 | 1,526 | -1.17% | 57,900 | 754億664万 | +0.39% | 53.95 | 7.51 |
| 07/04 | 1,545 | 1,556 | 1,539 | 1,544 | -0.19% | 67,000 | 762億9610万 | +1.71% | 54.58 | 7.6 |
| 07/03 | 1,541 | 1,560 | 1,541 | 1,547 | +0.91% | 92,800 | 764億4435万 | +2.04% | 54.69 | 7.61 |
| 06/30 | 1,540 | 1,548 | 1,531 | 1,533 | -0.58% | 78,100 | 757億5254万 | +1.25% | 54.2 | 7.54 |
| 06/29 | 1,550 | 1,561 | 1,532 | 1,542 | -0.71% | 81,300 | 761億9727万 | +1.85% | 54.51 | 7.59 |
| 06/28 | 1,549 | 1,553 | 1,541 | 1,553 | +0.45% | 84,200 | 767億4083万 | +2.64% | 54.9 | 7.64 |
| 06/27 | 1,529 | 1,547 | 1,520 | 1,546 | +1.11% | 62,900 | 763億9493万 | +2.32% | 54.66 | 7.61 |
| 06/26 | 1,517 | 1,530 | 1,500 | 1,529 | +0.72% | 80,100 | 755億5488万 | +1.26% | 54.05 | 7.52 |
| 06/23 | 1,523 | 1,525 | 1,509 | 1,518 | -0.33% | 63,500 | 750億1132万 | +0.46% | 53.67 | 7.47 |
| 06/22 | 1,527 | 1,529 | 1,517 | 1,523 | +0.33% | 45,300 | 752億5840万 | +0.79% | 53.84 | 7.49 |
| 06/21 | 1,536 | 1,542 | 1,516 | 1,518 | -1.04% | 92,000 | 750億1132万 | +0.4% | 53.67 | 7.47 |
| 06/20 | 1,519 | 1,534 | 1,516 | 1,534 | +0.59% | 75,800 | 758億196万 | +1.32% | 54.23 | 7.55 |
| 06/19 | 1,525 | 1,525 | 1,516 | 1,525 | +0.33% | 33,800 | 753億5723万 | +0.73% | 53.91 | 7.5 |
| 06/16 | 1,515 | 1,526 | 1,514 | 1,520 | +0.33% | 76,000 | 751億1015万 | +0.33% | 53.74 | 7.48 |
| 06/15 | 1,512 | 1,526 | 1,510 | 1,515 | +0.2% | 62,700 | 748億6308万 | -0.07% | 53.56 | 7.45 |
| 06/14 | 1,513 | 1,517 | 1,504 | 1,512 | 0% | 72,000 | 747億1484万 | -0.26% | 53.45 | 7.44 |
| 06/13 | 1,513 | 1,518 | 1,509 | 1,512 | +0.33% | 57,600 | 747億1484万 | -0.26% | 53.45 | 7.44 |
| 06/12 | 1,514 | 1,515 | 1,507 | 1,507 | -0.2% | 45,000 | 744億6776万 | -0.66% | 53.28 | 7.41 |
| 06/09 | 1,506 | 1,514 | 1,503 | 1,510 | +1.27% | 103,700 | 746億1601万 | -0.46% | 53.38 | 7.43 |
| 06/08 | 1,500 | 1,502 | 1,490 | 1,491 | -0.33% | 50,100 | 736億7713万 | -1.71% | 52.71 | 7.33 |
| 06/07 | 1,497 | 1,507 | 1,488 | 1,496 | +0.13% | 83,900 | 739億2420万 | -1.45% | 52.89 | 7.36 |
| 06/06 | 1,504 | 1,508 | 1,494 | 1,494 | -0.93% | 39,900 | 738億2537万 | -1.58% | 52.82 | 7.35 |
| 06/05 | 1,523 | 1,523 | 1,506 | 1,508 | +0.2% | 56,200 | 745億1718万 | -0.66% | 53.31 | 7.42 |
| 06/02 | 1,489 | 1,508 | 1,489 | 1,505 | +1.35% | 80,700 | 743億6893万 | -0.79% | 53.21 | 7.4 |
| 06/01 | 1,487 | 1,492 | 1,481 | 1,485 | +0.07% | 55,900 | 733億8064万 | -2.17% | 52.5 | 7.31 |
| 05/31 | 1,489 | 1,494 | 1,480 | 1,484 | -0.93% | 88,500 | 733億3123万 | -2.24% | 52.46 | 7.3 |
| 05/30 | 1,501 | 1,507 | 1,490 | 1,498 | -0.2% | 53,700 | 740億2303万 | -1.32% | 52.96 | 7.37 |
| 05/29 | 1,525 | 1,525 | 1,501 | 1,501 | -1.44% | 54,400 | 741億7128万 | -1.05% | 53.06 | 7.38 |
| 05/26 | 1,519 | 1,533 | 1,517 | 1,523 | +0.4% | 74,100 | 752億5840万 | +0.46% | 53.84 | 7.49 |
| 05/25 | 1,502 | 1,522 | 1,502 | 1,517 | +0.53% | 50,800 | 749億6191万 | +0.26% | 53.63 | 7.46 |
| 05/24 | 1,515 | 1,516 | 1,507 | 1,509 | -0.66% | 46,200 | 745億6659万 | -0.13% | 53.35 | 7.42 |
| 05/23 | 1,542 | 1,545 | 1,515 | 1,519 | -1.62% | 86,000 | 750億6074万 | +0.66% | 53.7 | 7.47 |
| 05/22 | 1,523 | 1,548 | 1,521 | 1,544 | +1.25% | 57,000 | 762億9610万 | +2.52% | 54.58 | 7.6 |
| 05/19 | 1,551 | 1,551 | 1,524 | 1,525 | -1.68% | 58,100 | 753億5723万 | +1.53% | 53.91 | 7.5 |
| 05/18 | 1,559 | 1,559 | 1,540 | 1,551 | -0.19% | 70,600 | 766億4201万 | +3.47% | 54.83 | 7.63 |
| 05/17 | 1,552 | 1,556 | 1,545 | 1,554 | +0.13% | 55,400 | 767億9025万 | +4.02% | 54.94 | 7.64 |
| 05/16 | 1,553 | 1,556 | 1,545 | 1,552 | -0.06% | 63,300 | 766億9142万 | +4.16% | 54.87 | 7.64 |
| 05/15 | 1,533 | 1,561 | 1,528 | 1,553 | +1.9% | 124,900 | 767億4083万 | +4.58% | 54.9 | 7.64 |
| 05/12 | 1,520 | 1,545 | 1,518 | 1,524 | +0.46% | 80,500 | 753億781万 | +2.9% | 53.88 | 7.5 |
| 05/11 | 1,520 | 1,522 | 1,510 | 1,517 | -0.52% | 49,300 | 749億6191万 | +2.71% | 53.63 | 7.46 |
| 05/10 | 1,535 | 1,545 | 1,524 | 1,525 | -0.65% | 68,900 | 753億5723万 | +3.39% | 53.91 | 7.5 |
| 05/09 | 1,523 | 1,535 | 1,517 | 1,535 | +1.39% | 77,400 | 758億5137万 | +4.28% | 54.27 | 7.55 |
| 05/08 | 1,500 | 1,524 | 1,500 | 1,514 | +0.6% | 113,400 | 748億1367万 | +3.13% | 53.52 | 7.45 |
| 05/02 | 1,510 | 1,513 | 1,495 | 1,505 | -0.07% | 64,600 | 743億6893万 | +2.73% | 53.21 | 7.4 |
| 05/01 | 1,512 | 1,518 | 1,503 | 1,506 | -0.26% | 61,400 | 744億1835万 | +3.01% | 53.24 | 7.41 |
| 04/28 | 1,502 | 1,510 | 1,496 | 1,510 | +1.48% | 62,200 | 746億1601万 | +3.42% | 53.38 | 7.43 |
| 04/27 | 1,486 | 1,496 | 1,481 | 1,488 | -0.27% | 68,900 | 735億2889万 | +2.13% | 52.6 | 7.32 |
| 04/26 | 1,514 | 1,514 | 1,491 | 1,492 | -1.45% | 64,600 | 737億2655万 | +2.4% | 52.75 | 7.34 |
| 04/25 | 1,508 | 1,514 | 1,503 | 1,514 | +1.07% | 80,800 | 748億1367万 | +4.05% | 53.52 | 7.45 |
| 04/24 | 1,487 | 1,515 | 1,485 | 1,498 | +1.08% | 127,600 | 740億2303万 | +3.1% | 52.96 | 7.37 |
| 04/21 | 1,466 | 1,482 | 1,465 | 1,482 | +1.09% | 109,600 | 732億3240万 | +2.07% | 52.39 | 7.29 |
| 04/20 | 1,465 | 1,473 | 1,465 | 1,466 | -0.14% | 45,600 | 724億4177万 | +1.03% | 51.83 | 7.21 |
| 04/19 | 1,459 | 1,468 | 1,459 | 1,468 | +0.34% | 61,300 | 725億4060万 | +1.17% | 51.9 | 7.22 |
| 04/18 | 1,459 | 1,465 | 1,456 | 1,463 | +0.27% | 52,000 | 722億9352万 | +0.83% | 51.72 | 7.2 |
| 04/17 | 1,452 | 1,464 | 1,451 | 1,459 | +0.55% | 64,300 | 720億9586万 | +0.55% | 51.58 | 7.18 |
| 04/14 | 1,458 | 1,464 | 1,451 | 1,451 | -0.21% | 89,400 | 717億55万 | 0% | 51.3 | 7.14 |
| 04/13 | 1,446 | 1,458 | 1,446 | 1,454 | +0.28% | 49,500 | 718億4879万 | +0.14% | 51.4 | 7.15 |
| 04/12 | 1,444 | 1,457 | 1,442 | 1,450 | +0.42% | 65,300 | 716億5113万 | -0.14% | 51.26 | 7.13 |
| 04/11 | 1,435 | 1,451 | 1,435 | 1,444 | +0.7% | 52,200 | 713億5465万 | -0.62% | 51.05 | 7.1 |
| 04/10 | 1,437 | 1,444 | 1,433 | 1,434 | -0.62% | 46,700 | 708億6050万 | -1.38% | 50.7 | 7.05 |
| 04/07 | 1,440 | 1,448 | 1,437 | 1,443 | +0.42% | 82,700 | 713億523万 | -0.76% | 51.01 | 7.1 |
| 04/06 | 1,425 | 1,437 | 1,422 | 1,437 | +0.07% | 88,600 | 710億874万 | -1.17% | 50.8 | 7.07 |
| 04/05 | 1,440 | 1,442 | 1,429 | 1,436 | -0.55% | 77,200 | 709億5933万 | -1.31% | 50.77 | 7.06 |
| 04/04 | 1,456 | 1,458 | 1,443 | 1,444 | -0.82% | 88,800 | 713億5465万 | -0.76% | 51.05 | 7.1 |
| 04/03 | 1,455 | 1,458 | 1,446 | 1,456 | +0.69% | 102,300 | 719億4762万 | +0.07% | 51.47 | 7.16 |
| 03/31 | 1,448 | 1,450 | 1,438 | 1,446 | +0.07% | 131,700 | 714億5347万 | -0.48% | - | 8.27 |
| 03/30 | 1,437 | 1,448 | 1,427 | 1,445 | +0.21% | 477,400 | 714億406万 | -0.55% | - | 8.27 |
| 03/29 | 1,421 | 1,442 | 1,421 | 1,442 | +0.77% | 581,500 | 712億5582万 | -0.69% | - | 8.25 |
| 03/28 | 1,440 | 1,442 | 1,427 | 1,431 | -0.83% | 186,600 | 707億1226万 | -1.45% | - | 8.19 |
| 03/27 | 1,446 | 1,450 | 1,431 | 1,443 | -0.48% | 164,500 | 713億523万 | -0.62% | - | 8.26 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
