カッパ・クリエイト（7421）の株価チャート
2023/08/24～2024/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 01/22 | 1,771 | 1,776 | 1,759 | 1,772 | -0.11% | 54,400 | 875億6263万 | +4.36% | 62.64 | 8.72 |
| 01/19 | 1,806 | 1,808 | 1,774 | 1,774 | -1.66% | 62,300 | 876億6146万 | +4.85% | 62.72 | 8.73 |
| 01/18 | 1,808 | 1,808 | 1,791 | 1,804 | -0.22% | 59,200 | 891億4389万 | +6.94% | 63.78 | 8.87 |
| 01/17 | 1,763 | 1,821 | 1,760 | 1,808 | +2.55% | 109,800 | 893億4155万 | +7.62% | 63.92 | 8.89 |
| 01/16 | 1,763 | 1,776 | 1,761 | 1,763 | 0% | 70,000 | 871億1790万 | +5.38% | 62.33 | 8.67 |
| 01/15 | 1,744 | 1,767 | 1,737 | 1,763 | +1.09% | 84,800 | 871億1790万 | +5.7% | 62.33 | 8.67 |
| 01/12 | 1,750 | 1,765 | 1,742 | 1,744 | -0.34% | 70,100 | 861億7902万 | +4.87% | 61.66 | 8.58 |
| 01/11 | 1,758 | 1,758 | 1,740 | 1,750 | -0.17% | 70,900 | 864億7551万 | +5.49% | 61.87 | 8.61 |
| 01/10 | 1,746 | 1,759 | 1,741 | 1,753 | +0.4% | 68,700 | 866億2375万 | +5.92% | 61.97 | 8.62 |
| 01/09 | 1,718 | 1,746 | 1,715 | 1,746 | +1.63% | 107,900 | 862億7785万 | +5.75% | 61.73 | 8.59 |
| 01/05 | 1,704 | 1,718 | 1,696 | 1,718 | +1.24% | 78,600 | 848億9424万 | +4.31% | 60.74 | 8.45 |
| 01/04 | 1,705 | 1,705 | 1,671 | 1,697 | -0.41% | 88,000 | 838億5653万 | +3.22% | 59.99 | 8.35 |
| 2023 | ||||||||||
| 12/29 | 1,690 | 1,707 | 1,687 | 1,704 | +0.89% | 76,600 | 842億244万 | +3.78% | 60.24 | 8.38 |
| 12/28 | 1,657 | 1,689 | 1,655 | 1,689 | +1.2% | 69,900 | 834億6122万 | +3.05% | 59.71 | 8.31 |
| 12/27 | 1,645 | 1,669 | 1,645 | 1,669 | +1.21% | 84,700 | 824億7293万 | +1.95% | 59 | 8.21 |
| 12/26 | 1,654 | 1,654 | 1,643 | 1,649 | -0.3% | 66,100 | 814億8463万 | +0.79% | 58.3 | 8.11 |
| 12/25 | 1,623 | 1,654 | 1,623 | 1,654 | +1.53% | 81,400 | 817億3171万 | +1.16% | 58.47 | 8.14 |
| 12/22 | 1,629 | 1,637 | 1,626 | 1,629 | +0.62% | 57,200 | 804億9634万 | -0.37% | 57.59 | 8.01 |
| 12/21 | 1,620 | 1,627 | 1,612 | 1,619 | -0.37% | 46,700 | 800億220万 | -0.92% | 57.24 | 7.96 |
| 12/20 | 1,628 | 1,630 | 1,618 | 1,625 | -0.18% | 53,300 | 802億9868万 | -0.67% | 57.45 | 7.99 |
| 12/19 | 1,618 | 1,628 | 1,611 | 1,628 | +0.62% | 43,300 | 804億4693万 | -0.55% | 57.55 | 8.01 |
| 12/18 | 1,597 | 1,619 | 1,590 | 1,618 | +1.19% | 57,400 | 799億5278万 | -1.22% | 57.2 | 7.96 |
| 12/15 | 1,627 | 1,627 | 1,593 | 1,599 | -1.72% | 114,300 | 790億1391万 | -2.38% | 56.53 | 7.87 |
| 12/14 | 1,633 | 1,639 | 1,626 | 1,627 | -0.67% | 56,900 | 803億9751万 | -0.67% | 57.52 | 8 |
| 12/13 | 1,632 | 1,645 | 1,632 | 1,638 | +0.31% | 61,400 | 809億4107万 | +0.12% | 57.91 | 8.06 |
| 12/12 | 1,641 | 1,648 | 1,630 | 1,633 | -0.37% | 50,800 | 806億9400万 | -0.06% | 57.73 | 8.03 |
| 12/11 | 1,628 | 1,640 | 1,623 | 1,639 | +0.37% | 54,900 | 809億9049万 | +0.43% | 57.94 | 8.06 |
| 12/08 | 1,638 | 1,655 | 1,627 | 1,633 | -0.49% | 89,800 | 806億9400万 | +0.18% | 57.73 | 8.03 |
| 12/07 | 1,632 | 1,647 | 1,631 | 1,641 | -0.12% | 44,600 | 810億8932万 | +0.8% | 58.01 | 8.07 |
| 12/06 | 1,635 | 1,646 | 1,628 | 1,643 | +0.74% | 66,300 | 811億8815万 | +1.05% | 58.08 | 8.08 |
| 12/05 | 1,646 | 1,656 | 1,631 | 1,631 | -1.27% | 47,700 | 805億9517万 | +0.55% | 57.66 | 8.02 |
| 12/04 | 1,627 | 1,652 | 1,622 | 1,652 | +1.23% | 57,900 | 816億3288万 | +2.04% | 58.4 | 8.13 |
| 12/01 | 1,654 | 1,654 | 1,628 | 1,632 | -1.33% | 66,200 | 806億4459万 | +1.05% | 57.7 | 8.03 |
| 11/30 | 1,650 | 1,660 | 1,642 | 1,654 | +0.24% | 78,400 | 817億3171万 | +2.67% | 58.47 | 8.14 |
| 11/29 | 1,652 | 1,661 | 1,645 | 1,650 | -0.12% | 51,500 | 815億3405万 | +2.68% | 58.33 | 8.12 |
| 11/28 | 1,636 | 1,657 | 1,636 | 1,652 | +0.73% | 53,300 | 816億3288万 | +3.12% | 58.4 | 8.13 |
| 11/27 | 1,636 | 1,644 | 1,623 | 1,640 | +0.24% | 48,700 | 810億3990万 | +2.63% | 57.98 | 8.07 |
| 11/24 | 1,637 | 1,646 | 1,631 | 1,636 | -0.55% | 56,100 | 808億4224万 | +2.7% | 57.84 | 8.05 |
| 11/22 | 1,638 | 1,646 | 1,636 | 1,645 | +0.49% | 37,100 | 812億8698万 | +3.52% | 58.16 | 8.09 |
| 11/21 | 1,629 | 1,644 | 1,619 | 1,637 | +0.68% | 61,900 | 808億9166万 | +3.35% | 57.87 | 8.05 |
| 11/20 | 1,631 | 1,640 | 1,622 | 1,626 | -0.61% | 43,600 | 803億4810万 | +3.04% | 57.48 | 8 |
| 11/17 | 1,620 | 1,636 | 1,613 | 1,636 | +0.99% | 66,000 | 808億4224万 | +3.94% | 57.84 | 8.05 |
| 11/16 | 1,647 | 1,659 | 1,620 | 1,620 | -2.23% | 61,300 | 800億5161万 | +3.18% | 57.27 | 7.97 |
| 11/15 | 1,651 | 1,674 | 1,649 | 1,657 | -0.3% | 100,500 | 818億7995万 | +5.81% | 58.58 | 8.15 |
| 11/14 | 1,646 | 1,669 | 1,638 | 1,662 | +0.97% | 120,900 | 821億2702万 | +6.47% | 58.76 | 8.18 |
| 11/13 | 1,620 | 1,652 | 1,619 | 1,646 | +0.98% | 155,200 | 813億3639万 | +5.78% | 58.19 | 8.1 |
| 11/10 | 1,575 | 1,630 | 1,568 | 1,630 | +3.23% | 278,500 | 805億4576万 | +5.09% | 57.62 | 8.02 |
| 11/09 | 1,589 | 1,589 | 1,562 | 1,579 | -0.69% | 90,900 | 780億2561万 | +2.13% | 55.82 | 7.77 |
| 11/08 | 1,587 | 1,590 | 1,567 | 1,590 | +0.19% | 74,300 | 785億6917万 | +3.11% | 56.21 | 7.82 |
| 11/07 | 1,580 | 1,593 | 1,577 | 1,587 | +0.25% | 70,400 | 784億2093万 | +3.19% | 56.1 | 7.81 |
| 11/06 | 1,594 | 1,604 | 1,580 | 1,583 | -0.13% | 127,200 | 782億2327万 | +3.13% | 55.96 | 7.79 |
| 11/02 | 1,587 | 1,592 | 1,568 | 1,585 | +0.19% | 104,100 | 783億2210万 | +3.39% | 56.03 | 7.8 |
| 11/01 | 1,588 | 1,588 | 1,573 | 1,582 | -0.19% | 103,200 | 781億7386万 | +3.4% | 55.93 | 7.78 |
| 10/31 | 1,555 | 1,585 | 1,545 | 1,585 | +2.13% | 149,600 | 783億2210万 | +3.66% | 56.03 | 7.8 |
| 10/30 | 1,550 | 1,557 | 1,542 | 1,552 | +0.06% | 80,300 | 766億9142万 | +1.57% | 54.87 | 7.64 |
| 10/27 | 1,550 | 1,551 | 1,537 | 1,551 | +0.26% | 76,100 | 766億4201万 | +1.44% | 54.83 | 7.63 |
| 10/26 | 1,546 | 1,562 | 1,543 | 1,547 | -0.13% | 71,500 | 764億4435万 | +1.18% | 54.69 | 7.61 |
| 10/25 | 1,550 | 1,558 | 1,541 | 1,549 | +0.65% | 73,700 | 765億4318万 | +1.24% | 54.76 | 7.62 |
| 10/24 | 1,541 | 1,555 | 1,531 | 1,539 | 0% | 75,900 | 760億4903万 | +0.52% | 54.41 | 7.57 |
| 10/23 | 1,538 | 1,547 | 1,535 | 1,539 | -0.26% | 81,700 | 760億4903万 | +0.33% | 54.41 | 7.57 |
| 10/20 | 1,533 | 1,546 | 1,527 | 1,543 | +1.11% | 99,500 | 762億4669万 | +0.39% | 54.55 | 7.59 |
| 10/19 | 1,521 | 1,539 | 1,520 | 1,526 | -0.59% | 61,700 | 754億664万 | -0.91% | 53.95 | 7.51 |
| 10/18 | 1,517 | 1,538 | 1,505 | 1,535 | +1.19% | 87,500 | 758億5137万 | -0.58% | 54.27 | 7.55 |
| 10/17 | 1,498 | 1,518 | 1,498 | 1,517 | +1.74% | 78,200 | 749億6191万 | -1.94% | 53.63 | 7.46 |
| 10/16 | 1,528 | 1,528 | 1,488 | 1,491 | -2.49% | 118,600 | 736億7713万 | -3.81% | 52.71 | 7.33 |
| 10/13 | 1,522 | 1,536 | 1,513 | 1,529 | +0.46% | 145,300 | 755億5488万 | -1.67% | 54.05 | 7.52 |
| 10/12 | 1,526 | 1,530 | 1,514 | 1,522 | -0.52% | 93,000 | 752億898万 | -2.37% | 53.81 | 7.49 |
| 10/11 | 1,523 | 1,533 | 1,517 | 1,530 | +0.79% | 125,300 | 756億430万 | -2.17% | 54.09 | 7.53 |
| 10/10 | 1,536 | 1,538 | 1,513 | 1,518 | -1.17% | 107,700 | 750億1132万 | -3.19% | 53.67 | 7.47 |
| 10/06 | 1,529 | 1,543 | 1,524 | 1,536 | +0.66% | 123,400 | 759億79万 | -2.35% | 54.3 | 7.56 |
| 10/05 | 1,492 | 1,528 | 1,492 | 1,526 | +1.6% | 134,200 | 754億664万 | -3.23% | 53.95 | 7.51 |
| 10/04 | 1,481 | 1,510 | 1,474 | 1,502 | +0.47% | 169,400 | 742億2069万 | -4.94% | 53.1 | 7.39 |
| 10/03 | 1,486 | 1,509 | 1,483 | 1,495 | +1.01% | 158,900 | 738億7479万 | -5.68% | 52.85 | 7.35 |
| 10/02 | 1,526 | 1,530 | 1,480 | 1,480 | -2.95% | 253,500 | 731億3357万 | -6.86% | 52.32 | 7.28 |
| 09/29 | 1,530 | 1,557 | 1,517 | 1,525 | +0.79% | 296,800 | 753億5723万 | -4.33% | 53.91 | 7.5 |
| 09/28 | 1,510 | 1,527 | 1,504 | 1,513 | +0.46% | 753,800 | 747億6425万 | -5.26% | 53.49 | 7.44 |
| 09/27 | 1,545 | 1,549 | 1,506 | 1,506 | -3.28% | 1,107,200 | 744億1835万 | -5.88% | 53.24 | 7.41 |
| 09/26 | 1,570 | 1,573 | 1,557 | 1,557 | -0.76% | 245,400 | 769億3849万 | -2.87% | 55.04 | 7.66 |
| 09/25 | 1,560 | 1,573 | 1,553 | 1,569 | -0.06% | 278,900 | 775億3147万 | -2.18% | 55.47 | 7.72 |
| 09/22 | 1,567 | 1,581 | 1,562 | 1,570 | -0.13% | 170,300 | 775億8088万 | -2.12% | 55.5 | 7.72 |
| 09/21 | 1,570 | 1,579 | 1,563 | 1,572 | +0.58% | 151,300 | 776億7971万 | -2.06% | 55.57 | 7.73 |
| 09/20 | 1,566 | 1,571 | 1,558 | 1,563 | -0.95% | 173,100 | 772億3498万 | -2.68% | 55.26 | 7.69 |
| 09/19 | 1,602 | 1,603 | 1,570 | 1,578 | -1.5% | 277,400 | 779億7620万 | -1.93% | 55.79 | 7.76 |
| 09/15 | 1,613 | 1,615 | 1,597 | 1,602 | -0.62% | 226,000 | 791億6215万 | -0.56% | 56.64 | 7.88 |
| 09/14 | 1,624 | 1,624 | 1,609 | 1,612 | -0.31% | 109,700 | 796億5629万 | +0.06% | 56.99 | 7.93 |
| 09/13 | 1,630 | 1,630 | 1,613 | 1,617 | -0.49% | 99,800 | 799億337万 | +0.43% | 57.17 | 7.95 |
| 09/12 | 1,615 | 1,629 | 1,615 | 1,625 | +0.81% | 65,600 | 802億9868万 | +1.06% | 57.45 | 7.99 |
| 09/11 | 1,612 | 1,617 | 1,600 | 1,612 | +0.5% | 87,900 | 796億5629万 | +0.37% | 56.99 | 7.93 |
| 09/08 | 1,610 | 1,614 | 1,598 | 1,604 | -0.56% | 156,100 | 792億6098万 | +0.06% | 56.71 | 7.89 |
| 09/07 | 1,620 | 1,626 | 1,608 | 1,613 | -0.49% | 136,400 | 797億571万 | +0.81% | 57.02 | 7.94 |
| 09/06 | 1,649 | 1,652 | 1,621 | 1,621 | -1.64% | 212,300 | 801億103万 | +1.5% | 57.31 | 7.97 |
| 09/05 | 1,644 | 1,652 | 1,639 | 1,648 | +0.67% | 100,700 | 814億3522万 | +3.39% | 58.26 | 8.11 |
| 09/04 | 1,628 | 1,640 | 1,623 | 1,637 | +0.06% | 116,900 | 808億9166万 | +2.96% | 57.87 | 8.05 |
| 09/01 | 1,638 | 1,640 | 1,625 | 1,636 | +0.18% | 102,100 | 808億4224万 | +3.15% | 57.84 | 8.05 |
| 08/31 | 1,622 | 1,636 | 1,622 | 1,633 | +0.93% | 111,200 | 806億9400万 | +3.29% | 57.73 | 8.03 |
| 08/30 | 1,618 | 1,624 | 1,607 | 1,618 | +0.5% | 115,700 | 799億5278万 | +2.6% | 57.2 | 7.96 |
| 08/29 | 1,593 | 1,610 | 1,592 | 1,610 | +0.5% | 103,600 | 795億5747万 | +2.35% | 56.92 | 7.92 |
| 08/28 | 1,615 | 1,615 | 1,597 | 1,602 | -0.25% | 133,400 | 791億6215万 | +2.1% | 56.64 | 7.88 |
| 08/25 | 1,598 | 1,609 | 1,590 | 1,606 | +0.63% | 98,600 | 793億5981万 | +2.55% | 56.78 | 7.9 |
| 08/24 | 1,598 | 1,601 | 1,587 | 1,596 | -0.13% | 61,300 | 788億6566万 | +2.18% | 56.42 | 7.85 |
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。
