カッパ・クリエイト（7421）の株価チャート
2024/04/05～2024/08/29
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 | ||||||||||
| 08/29 | 1,757 | 1,765 | 1,733 | 1,738 | -1.53% | 261,800 | 858億8253万 | -2.96% | 83.11 | 7.91 |
| 08/28 | 1,775 | 1,779 | 1,757 | 1,765 | -1.01% | 171,800 | 872億1673万 | -1.62% | 84.41 | 8.03 |
| 08/27 | 1,798 | 1,807 | 1,783 | 1,783 | -0.56% | 118,300 | 881億619万 | -0.72% | 85.27 | 8.11 |
| 08/26 | 1,790 | 1,800 | 1,776 | 1,793 | +0.11% | 146,800 | 886億33万 | -0.17% | 85.74 | 8.16 |
| 08/23 | 1,806 | 1,813 | 1,790 | 1,791 | -0.28% | 88,000 | 885億150万 | -0.22% | 85.65 | 8.15 |
| 08/22 | 1,775 | 1,796 | 1,775 | 1,796 | +1.7% | 81,100 | 887億4858万 | 0% | 85.89 | 8.17 |
| 08/21 | 1,782 | 1,792 | 1,765 | 1,766 | -1.4% | 91,200 | 872億6614万 | -1.62% | 84.45 | 8.04 |
| 08/20 | 1,755 | 1,804 | 1,751 | 1,791 | +2.46% | 115,400 | 885億150万 | -0.28% | 85.65 | 8.15 |
| 08/19 | 1,750 | 1,760 | 1,738 | 1,748 | +0.34% | 140,800 | 863億7668万 | -2.62% | 83.59 | 7.95 |
| 08/16 | 1,743 | 1,745 | 1,727 | 1,742 | +0.52% | 112,300 | 860億8019万 | -3.01% | 83.31 | 7.93 |
| 08/15 | 1,735 | 1,745 | 1,723 | 1,733 | 0% | 131,300 | 856億3546万 | -3.56% | 82.88 | 7.89 |
| 08/14 | 1,732 | 1,740 | 1,716 | 1,733 | -0.74% | 135,900 | 856億3546万 | -3.56% | 82.88 | 7.89 |
| 08/13 | 1,720 | 1,746 | 1,700 | 1,746 | +1.75% | 155,100 | 862億7785万 | -2.84% | 83.5 | 7.94 |
| 08/09 | 1,805 | 1,805 | 1,697 | 1,716 | -5.3% | 302,300 | 847億9541万 | -4.51% | 82.06 | 7.81 |
| 08/08 | 1,795 | 1,836 | 1,790 | 1,812 | +0.61% | 93,600 | 895億3921万 | +0.78% | 86.65 | 8.25 |
| 08/07 | 1,765 | 1,828 | 1,759 | 1,801 | +1.07% | 108,100 | 889億9565万 | +0.39% | 86.13 | 8.2 |
| 08/06 | 1,766 | 1,804 | 1,747 | 1,782 | +4.89% | 139,800 | 880億5677万 | -0.45% | 85.22 | 8.11 |
| 08/05 | 1,782 | 1,801 | 1,671 | 1,699 | -6.6% | 210,400 | 839億5536万 | -4.92% | 81.25 | 7.73 |
| 08/02 | 1,821 | 1,829 | 1,750 | 1,819 | -2.26% | 148,600 | 898億8511万 | +1.73% | 86.99 | 8.28 |
| 08/01 | 1,877 | 1,879 | 1,860 | 1,861 | -1.48% | 88,800 | 919億6052万 | +4.26% | 89 | 8.47 |
| 07/31 | 1,890 | 1,894 | 1,872 | 1,889 | +1.12% | 105,800 | 933億4413万 | +6.12% | 90.34 | 8.6 |
| 07/30 | 1,900 | 1,900 | 1,853 | 1,868 | -1.48% | 107,100 | 923億643万 | +5.3% | 89.33 | 8.5 |
| 07/29 | 1,870 | 1,902 | 1,847 | 1,896 | +2.1% | 141,300 | 936億9003万 | +7.24% | 90.67 | 8.63 |
| 07/26 | 1,850 | 1,864 | 1,836 | 1,857 | +0.7% | 117,500 | 917億6287万 | +5.45% | 88.81 | 8.45 |
| 07/25 | 1,816 | 1,850 | 1,802 | 1,844 | +1.6% | 131,800 | 911億2048万 | +5.13% | 88.18 | 8.39 |
| 07/24 | 1,808 | 1,822 | 1,807 | 1,815 | +0.11% | 71,200 | 896億8745万 | +3.77% | 86.8 | 8.26 |
| 07/23 | 1,787 | 1,814 | 1,787 | 1,813 | +1.85% | 59,600 | 895億8862万 | +3.9% | 86.7 | 8.25 |
| 07/22 | 1,790 | 1,797 | 1,774 | 1,780 | -0.5% | 86,100 | 879億5794万 | +2.24% | 85.12 | 8.1 |
| 07/19 | 1,793 | 1,793 | 1,776 | 1,789 | -0.22% | 52,300 | 884億268万 | +2.99% | 85.55 | 8.14 |
| 07/18 | 1,793 | 1,810 | 1,789 | 1,793 | +0.22% | 86,300 | 886億33万 | +3.46% | 85.74 | 8.16 |
| 07/17 | 1,784 | 1,793 | 1,782 | 1,789 | +0.34% | 66,600 | 884億268万 | +3.47% | 85.55 | 8.14 |
| 07/16 | 1,780 | 1,788 | 1,772 | 1,783 | +0.39% | 76,500 | 881億619万 | +3.36% | 85.27 | 8.11 |
| 07/12 | 1,764 | 1,790 | 1,761 | 1,776 | +0.68% | 72,100 | 877億6029万 | +3.2% | 84.93 | 8.08 |
| 07/11 | 1,761 | 1,770 | 1,759 | 1,764 | +0.46% | 56,800 | 871億6731万 | +2.68% | 84.36 | 8.03 |
| 07/10 | 1,750 | 1,760 | 1,743 | 1,756 | +0.75% | 81,400 | 867億7199万 | +2.45% | 83.98 | 7.99 |
| 07/09 | 1,740 | 1,753 | 1,735 | 1,743 | +0.23% | 50,200 | 861億2960万 | +1.93% | 83.35 | 7.93 |
| 07/08 | 1,744 | 1,748 | 1,730 | 1,739 | -0.46% | 65,800 | 859億3195万 | +1.93% | 83.16 | 7.91 |
| 07/05 | 1,741 | 1,763 | 1,741 | 1,747 | +0.63% | 73,400 | 863億2726万 | +2.64% | 83.55 | 7.95 |
| 07/04 | 1,701 | 1,736 | 1,701 | 1,736 | +1.82% | 58,200 | 857億8370万 | +2.24% | 83.02 | 7.9 |
| 07/03 | 1,703 | 1,713 | 1,698 | 1,705 | -0.29% | 51,000 | 842億5185万 | +0.65% | 81.54 | 7.76 |
| 07/02 | 1,700 | 1,715 | 1,699 | 1,710 | +0.23% | 62,200 | 844億9892万 | +1.12% | 81.78 | 7.78 |
| 07/01 | 1,724 | 1,725 | 1,703 | 1,706 | -1.1% | 64,700 | 843億127万 | +1.07% | 81.58 | 7.76 |
| 06/28 | 1,746 | 1,746 | 1,722 | 1,725 | -1.37% | 55,900 | 852億4014万 | +2.37% | 82.49 | 7.85 |
| 06/27 | 1,738 | 1,749 | 1,731 | 1,749 | +0.63% | 56,400 | 864億2609万 | +3.98% | 83.64 | 7.96 |
| 06/26 | 1,733 | 1,744 | 1,731 | 1,738 | +0.17% | 43,000 | 858億8253万 | +3.64% | 83.11 | 7.91 |
| 06/25 | 1,723 | 1,743 | 1,723 | 1,735 | +0.99% | 60,700 | 857億3429万 | +3.71% | 82.97 | 7.89 |
| 06/24 | 1,711 | 1,720 | 1,709 | 1,718 | +0.88% | 63,500 | 848億9424万 | +3% | 82.16 | 7.82 |
| 06/21 | 1,709 | 1,725 | 1,700 | 1,703 | -0.06% | 111,200 | 841億5302万 | +2.28% | 81.44 | 7.75 |
| 06/20 | 1,716 | 1,720 | 1,698 | 1,704 | -0.58% | 47,400 | 842億244万 | +2.53% | 81.49 | 7.75 |
| 06/19 | 1,708 | 1,716 | 1,702 | 1,714 | -0.06% | 36,700 | 846億9658万 | +3.32% | 81.97 | 7.8 |
| 06/18 | 1,700 | 1,718 | 1,700 | 1,715 | +0.88% | 60,800 | 847億4600万 | +3.56% | 82.01 | 7.8 |
| 06/17 | 1,690 | 1,700 | 1,676 | 1,700 | +0.29% | 51,500 | 840億478万 | +2.91% | 81.3 | 7.74 |
| 06/14 | 1,665 | 1,699 | 1,660 | 1,695 | +1.5% | 81,600 | 837億5770万 | +2.73% | 81.06 | 7.71 |
| 06/13 | 1,687 | 1,695 | 1,666 | 1,670 | -1.76% | 62,200 | 825億2234万 | +1.46% | 79.86 | 7.6 |
| 06/12 | 1,689 | 1,703 | 1,687 | 1,700 | +0.65% | 52,300 | 840億478万 | +3.53% | 81.3 | 7.74 |
| 06/11 | 1,702 | 1,707 | 1,686 | 1,689 | -0.41% | 68,700 | 834億6122万 | +3.11% | 80.77 | 7.69 |
| 06/10 | 1,684 | 1,707 | 1,681 | 1,696 | +0.53% | 90,600 | 838億712万 | +3.73% | 81.11 | 7.72 |
| 06/07 | 1,660 | 1,687 | 1,660 | 1,687 | +1.57% | 85,700 | 833億6239万 | +3.43% | 80.68 | 7.68 |
| 06/06 | 1,664 | 1,667 | 1,651 | 1,661 | -0.06% | 47,400 | 820億7761万 | +2.03% | 79.43 | 7.56 |
| 06/05 | 1,647 | 1,662 | 1,643 | 1,662 | +0.91% | 81,100 | 821億2702万 | +2.21% | 79.48 | 7.56 |
| 06/04 | 1,641 | 1,653 | 1,641 | 1,647 | +0.18% | 57,400 | 813億8580万 | +1.42% | 78.76 | 7.49 |
| 06/03 | 1,643 | 1,649 | 1,639 | 1,644 | +0.06% | 35,600 | 812億3756万 | +1.36% | 78.62 | 7.48 |
| 05/31 | 1,642 | 1,648 | 1,637 | 1,643 | +0.24% | 62,900 | 811億8815万 | +1.42% | 78.57 | 7.48 |
| 05/30 | 1,610 | 1,639 | 1,606 | 1,639 | +1.36% | 63,800 | 809億9049万 | +1.3% | 78.38 | 7.46 |
| 05/29 | 1,640 | 1,641 | 1,614 | 1,617 | -1.28% | 51,500 | 799億337万 | +0.06% | 77.33 | 7.36 |
| 05/28 | 1,646 | 1,654 | 1,638 | 1,638 | -0.49% | 76,600 | 809億4107万 | +1.42% | 78.33 | 7.45 |
| 05/27 | 1,639 | 1,646 | 1,635 | 1,646 | +0.67% | 57,000 | 813億3639万 | +2.05% | 78.72 | 7.49 |
| 05/24 | 1,622 | 1,637 | 1,622 | 1,635 | +0.25% | 42,800 | 807億9283万 | +1.55% | 78.19 | 7.44 |
| 05/23 | 1,628 | 1,633 | 1,624 | 1,631 | +0.18% | 39,100 | 805億9517万 | +1.43% | 78 | 7.42 |
| 05/22 | 1,630 | 1,635 | 1,623 | 1,628 | 0% | 45,500 | 804億4693万 | +1.37% | 77.85 | 7.41 |
| 05/21 | 1,631 | 1,636 | 1,624 | 1,628 | -0.18% | 31,000 | 804億4693万 | +1.5% | 77.85 | 7.41 |
| 05/20 | 1,640 | 1,642 | 1,626 | 1,631 | -0.49% | 55,800 | 805億9517万 | +1.75% | 78 | 7.42 |
| 05/17 | 1,625 | 1,641 | 1,622 | 1,639 | +0.55% | 44,900 | 809億9049万 | +2.37% | 78.38 | 7.46 |
| 05/16 | 1,621 | 1,630 | 1,615 | 1,630 | +0.62% | 54,400 | 805億4576万 | +1.88% | 77.95 | 7.42 |
| 05/15 | 1,639 | 1,639 | 1,616 | 1,620 | -0.98% | 61,600 | 800億5161万 | +1.31% | 77.47 | 7.37 |
| 05/14 | 1,623 | 1,642 | 1,613 | 1,636 | +0.62% | 85,000 | 808億4224万 | +2.31% | 78.24 | 7.44 |
| 05/13 | 1,600 | 1,626 | 1,598 | 1,626 | +1.63% | 93,600 | 803億4810万 | +1.82% | 77.76 | 7.4 |
| 05/10 | 1,575 | 1,611 | 1,575 | 1,600 | +1.59% | 119,800 | 790億6332万 | +0.25% | 76.52 | 7.28 |
| 05/09 | 1,601 | 1,603 | 1,575 | 1,575 | -1.5% | 78,700 | 778億2796万 | -1.25% | 75.32 | 7.17 |
| 05/08 | 1,608 | 1,615 | 1,597 | 1,599 | -0.56% | 58,600 | 790億1391万 | +0.13% | 76.47 | 7.28 |
| 05/07 | 1,616 | 1,616 | 1,599 | 1,608 | -0.12% | 54,700 | 794億5864万 | +0.63% | 76.9 | 7.32 |
| 05/02 | 1,610 | 1,615 | 1,606 | 1,610 | -0.43% | 31,800 | 795億5747万 | +0.75% | 76.99 | 7.33 |
| 05/01 | 1,611 | 1,617 | 1,606 | 1,617 | +0.37% | 30,500 | 799億337万 | +1.06% | 77.33 | 7.36 |
| 04/30 | 1,604 | 1,611 | 1,593 | 1,611 | +0.62% | 65,100 | 796億688万 | +0.62% | 77.04 | 7.33 |
| 04/26 | 1,590 | 1,601 | 1,582 | 1,601 | +0.5% | 41,100 | 791億1273万 | -0.12% | 76.56 | 7.29 |
| 04/25 | 1,601 | 1,601 | 1,586 | 1,593 | -0.19% | 33,800 | 787億1742万 | -0.75% | 76.18 | 7.25 |
| 04/24 | 1,601 | 1,601 | 1,591 | 1,596 | -0.13% | 46,200 | 788億6566万 | -0.68% | 76.32 | 7.26 |
| 04/23 | 1,596 | 1,601 | 1,592 | 1,598 | +0.13% | 33,300 | 789億6449万 | -0.68% | 76.42 | 7.27 |
| 04/22 | 1,580 | 1,601 | 1,580 | 1,596 | +1.27% | 81,000 | 788億6566万 | -0.87% | 76.32 | 7.26 |
| 04/19 | 1,595 | 1,596 | 1,566 | 1,576 | -1.38% | 75,700 | 778億7737万 | -2.23% | 75.37 | 7.17 |
| 04/18 | 1,575 | 1,599 | 1,575 | 1,598 | +1.46% | 58,300 | 789億6449万 | -1.05% | 76.42 | 7.27 |
| 04/17 | 1,584 | 1,584 | 1,565 | 1,575 | -0.32% | 84,800 | 778億2796万 | -2.54% | 75.32 | 7.17 |
| 04/16 | 1,580 | 1,586 | 1,572 | 1,580 | -0.57% | 69,400 | 780億7503万 | -2.41% | 75.56 | 7.19 |
| 04/15 | 1,572 | 1,589 | 1,566 | 1,589 | +0.82% | 62,300 | 785億1976万 | -1.97% | 75.99 | 7.23 |
| 04/12 | 1,589 | 1,593 | 1,575 | 1,576 | -0.76% | 67,900 | 778億7737万 | -2.84% | 75.37 | 7.17 |
| 04/11 | 1,596 | 1,599 | 1,583 | 1,588 | -0.63% | 53,300 | 784億7034万 | -2.28% | 75.94 | 7.23 |
| 04/10 | 1,614 | 1,619 | 1,597 | 1,598 | -0.93% | 54,000 | 789億6449万 | -1.84% | 76.42 | 7.27 |
| 04/09 | 1,605 | 1,614 | 1,601 | 1,613 | +0.31% | 41,600 | 797億571万 | -1.04% | 77.14 | 7.34 |
| 04/08 | 1,607 | 1,608 | 1,596 | 1,608 | +0.69% | 54,200 | 794億5864万 | -1.41% | 76.9 | 7.32 |
| 04/05 | 1,590 | 1,605 | 1,587 | 1,597 | +0.31% | 60,300 | 789億1508万 | -2.2% | 76.37 | 7.27 |
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。
