カッパ・クリエイト（7421）の株価チャート
2024/09/02～2025/01/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/30 | 1,442 | 1,470 | 1,441 | 1,468 | +1.8% | 116,800 | 725億4060万 | -1.34% | 70.2 | 6.68 |
| 01/29 | 1,445 | 1,445 | 1,432 | 1,442 | +0.42% | 89,100 | 712億5582万 | -3.42% | 68.96 | 6.56 |
| 01/28 | 1,420 | 1,442 | 1,420 | 1,436 | +1.27% | 93,200 | 709億5933万 | -4.27% | 68.67 | 6.53 |
| 01/27 | 1,394 | 1,425 | 1,394 | 1,418 | +2.46% | 130,800 | 700億6987万 | -5.91% | 67.81 | 6.45 |
| 01/24 | 1,397 | 1,406 | 1,384 | 1,384 | -0.93% | 173,300 | 683億8977万 | -8.59% | 66.19 | 6.3 |
| 01/23 | 1,401 | 1,403 | 1,388 | 1,397 | -0.07% | 121,100 | 690億3216万 | -8.27% | 66.81 | 6.36 |
| 01/22 | 1,405 | 1,411 | 1,393 | 1,398 | 0% | 159,000 | 690億8158万 | -8.75% | 66.86 | 6.36 |
| 01/21 | 1,398 | 1,409 | 1,393 | 1,398 | +0.79% | 114,300 | 690億8158万 | -9.22% | 66.86 | 6.36 |
| 01/20 | 1,386 | 1,398 | 1,370 | 1,387 | 0% | 208,000 | 685億3801万 | -10.52% | 66.33 | 6.31 |
| 01/17 | 1,413 | 1,415 | 1,386 | 1,387 | -2.19% | 288,700 | 685億3801万 | -11.03% | 66.33 | 6.31 |
| 01/16 | 1,438 | 1,455 | 1,417 | 1,418 | -1.18% | 179,900 | 700億6987万 | -9.57% | 67.81 | 6.45 |
| 01/15 | 1,441 | 1,459 | 1,433 | 1,435 | -0.07% | 167,300 | 709億991万 | -8.83% | 68.62 | 6.53 |
| 01/14 | 1,490 | 1,491 | 1,436 | 1,436 | -3.56% | 260,600 | 709億5933万 | -9.11% | 68.67 | 6.53 |
| 01/10 | 1,520 | 1,520 | 1,483 | 1,489 | -2.23% | 249,900 | 735億7830万 | -6.12% | 71.21 | 6.78 |
| 01/09 | 1,555 | 1,555 | 1,523 | 1,523 | -2.5% | 178,200 | 752億5840万 | -4.21% | 72.83 | 6.93 |
| 01/08 | 1,579 | 1,579 | 1,562 | 1,562 | -0.7% | 82,300 | 771億8557万 | -1.95% | 74.7 | 7.11 |
| 01/07 | 1,585 | 1,586 | 1,573 | 1,573 | -0.51% | 81,900 | 777億2913万 | -1.32% | 75.22 | 7.16 |
| 01/06 | 1,597 | 1,599 | 1,579 | 1,581 | -0.94% | 112,700 | 781億2444万 | -0.88% | 75.61 | 7.19 |
| 2024 | ||||||||||
| 12/30 | 1,600 | 1,610 | 1,594 | 1,596 | +0.19% | 78,900 | 788億6566万 | +0.06% | 76.32 | 7.26 |
| 12/27 | 1,585 | 1,594 | 1,585 | 1,593 | +0.82% | 61,800 | 787億1742万 | -0.06% | 76.18 | 7.25 |
| 12/26 | 1,571 | 1,580 | 1,567 | 1,580 | +0.45% | 90,900 | 780億7503万 | -0.88% | 75.56 | 7.19 |
| 12/25 | 1,578 | 1,578 | 1,560 | 1,573 | -0.32% | 71,200 | 777億2913万 | -1.32% | 75.22 | 7.16 |
| 12/24 | 1,571 | 1,579 | 1,564 | 1,578 | +0.45% | 57,400 | 779億7620万 | -1% | 75.46 | 7.18 |
| 12/23 | 1,585 | 1,590 | 1,571 | 1,571 | -0.76% | 75,800 | 776億3030万 | -1.44% | 75.13 | 7.15 |
| 12/20 | 1,597 | 1,604 | 1,583 | 1,583 | -0.69% | 56,800 | 782億2327万 | -0.63% | 75.7 | 7.2 |
| 12/19 | 1,600 | 1,605 | 1,590 | 1,594 | -0.44% | 60,800 | 787億6683万 | +0.19% | 76.23 | 7.25 |
| 12/18 | 1,613 | 1,613 | 1,600 | 1,601 | -0.44% | 37,500 | 791億1273万 | +0.69% | 76.56 | 7.29 |
| 12/17 | 1,603 | 1,613 | 1,603 | 1,608 | +0.37% | 30,400 | 794億5864万 | +1.2% | 76.9 | 7.32 |
| 12/16 | 1,614 | 1,614 | 1,602 | 1,602 | -0.74% | 44,100 | 791億6215万 | +0.95% | 76.61 | 7.29 |
| 12/13 | 1,600 | 1,618 | 1,600 | 1,614 | +0.25% | 66,900 | 797億5512万 | +1.77% | 77.18 | 7.34 |
| 12/12 | 1,621 | 1,627 | 1,610 | 1,610 | -0.56% | 68,100 | 795億5747万 | +1.64% | 76.99 | 7.33 |
| 12/11 | 1,628 | 1,632 | 1,610 | 1,619 | -0.8% | 59,300 | 800億220万 | +2.27% | 77.42 | 7.37 |
| 12/10 | 1,644 | 1,644 | 1,613 | 1,632 | +1.05% | 90,400 | 806億4459万 | +3.16% | 78.05 | 7.43 |
| 12/09 | 1,615 | 1,624 | 1,609 | 1,615 | +0.62% | 68,800 | 798億454万 | +2.15% | 77.23 | 7.35 |
| 12/06 | 1,586 | 1,615 | 1,586 | 1,605 | +1.39% | 116,200 | 793億1039万 | +1.52% | 76.75 | 7.3 |
| 12/05 | 1,585 | 1,589 | 1,575 | 1,583 | -0.06% | 50,900 | 782億2327万 | +0.13% | 75.7 | 7.2 |
| 12/04 | 1,589 | 1,590 | 1,575 | 1,584 | -0.31% | 57,800 | 782億7269万 | +0.06% | 75.75 | 7.21 |
| 12/03 | 1,580 | 1,602 | 1,580 | 1,589 | +0.89% | 76,200 | 785億1976万 | +0.25% | 75.99 | 7.23 |
| 12/02 | 1,598 | 1,598 | 1,575 | 1,575 | -1.44% | 71,700 | 778億2796万 | -0.63% | 75.32 | 7.17 |
| 11/29 | 1,608 | 1,609 | 1,598 | 1,598 | -0.37% | 56,700 | 789億6449万 | +0.76% | 76.42 | 7.27 |
| 11/28 | 1,590 | 1,610 | 1,585 | 1,604 | +1.33% | 86,200 | 792億6098万 | +1.07% | 76.71 | 7.3 |
| 11/27 | 1,579 | 1,585 | 1,571 | 1,583 | +0.32% | 49,700 | 782億2327万 | -0.25% | 75.7 | 7.2 |
| 11/26 | 1,585 | 1,600 | 1,575 | 1,578 | -0.44% | 59,900 | 779億7620万 | -0.69% | 75.46 | 7.18 |
| 11/25 | 1,606 | 1,607 | 1,585 | 1,585 | -0.5% | 97,400 | 783億2210万 | -0.38% | 75.8 | 7.21 |
| 11/22 | 1,585 | 1,606 | 1,585 | 1,593 | +0.63% | 93,600 | 787億1742万 | 0% | 76.18 | 7.25 |
| 11/21 | 1,575 | 1,585 | 1,575 | 1,583 | +0.64% | 67,100 | 782億2327万 | -0.75% | 75.7 | 7.2 |
| 11/20 | 1,560 | 1,579 | 1,558 | 1,573 | +0.9% | 54,400 | 777億2913万 | -1.5% | 75.22 | 7.16 |
| 11/19 | 1,554 | 1,573 | 1,554 | 1,559 | +0.58% | 55,200 | 770億3732万 | -2.62% | 74.55 | 7.09 |
| 11/18 | 1,532 | 1,552 | 1,520 | 1,550 | +0.65% | 66,900 | 765億9259万 | -3.43% | 74.12 | 7.05 |
| 11/15 | 1,560 | 1,567 | 1,540 | 1,540 | -1.09% | 107,100 | 760億9845万 | -4.29% | 73.65 | 7.01 |
| 11/14 | 1,578 | 1,578 | 1,557 | 1,557 | -1.27% | 110,600 | 769億3849万 | -3.59% | 74.46 | 7.08 |
| 11/13 | 1,566 | 1,588 | 1,566 | 1,577 | +0.7% | 89,000 | 779億2678万 | -2.59% | 75.42 | 7.18 |
| 11/12 | 1,563 | 1,583 | 1,562 | 1,566 | 0% | 87,100 | 773億8322万 | -3.51% | 74.89 | 7.13 |
| 11/11 | 1,564 | 1,571 | 1,545 | 1,566 | -0.25% | 129,500 | 773億8322万 | -3.81% | 74.89 | 7.13 |
| 11/08 | 1,587 | 1,597 | 1,570 | 1,570 | -0.95% | 133,400 | 775億8088万 | -3.86% | 75.08 | 7.14 |
| 11/07 | 1,603 | 1,612 | 1,585 | 1,585 | -1.12% | 131,100 | 783億2210万 | -3.24% | 75.8 | 7.21 |
| 11/06 | 1,605 | 1,619 | 1,603 | 1,603 | +0.06% | 65,600 | 792億1156万 | -2.38% | 76.66 | 7.29 |
| 11/05 | 1,612 | 1,614 | 1,600 | 1,602 | -0.44% | 70,700 | 791億6215万 | -2.55% | 76.61 | 7.29 |
| 11/01 | 1,616 | 1,622 | 1,609 | 1,609 | -0.98% | 54,500 | 795億805万 | -2.48% | 76.95 | 7.32 |
| 10/31 | 1,630 | 1,638 | 1,619 | 1,625 | -0.18% | 58,300 | 802億9868万 | -1.75% | 77.71 | 7.39 |
| 10/30 | 1,625 | 1,633 | 1,615 | 1,628 | +0.49% | 100,800 | 804億4693万 | -1.75% | 77.85 | 7.41 |
| 10/29 | 1,606 | 1,624 | 1,604 | 1,620 | +1.12% | 54,100 | 800億5161万 | -2.41% | 77.47 | 7.37 |
| 10/28 | 1,595 | 1,618 | 1,595 | 1,602 | +0.13% | 62,300 | 791億6215万 | -3.67% | 76.61 | 7.29 |
| 10/25 | 1,613 | 1,618 | 1,595 | 1,600 | -0.81% | 73,300 | 790億6332万 | -4.02% | 76.52 | 7.28 |
| 10/24 | 1,607 | 1,617 | 1,607 | 1,613 | +0.19% | 68,200 | 797億571万 | -3.47% | 77.14 | 7.34 |
| 10/23 | 1,619 | 1,630 | 1,606 | 1,610 | -0.74% | 85,800 | 795億5747万 | -3.94% | 76.99 | 7.33 |
| 10/22 | 1,643 | 1,643 | 1,620 | 1,622 | -1.28% | 90,000 | 801億5044万 | -3.39% | 77.57 | 7.38 |
| 10/21 | 1,637 | 1,649 | 1,632 | 1,643 | +0.37% | 54,000 | 811億8815万 | -2.32% | 78.57 | 7.48 |
| 10/18 | 1,635 | 1,645 | 1,633 | 1,637 | 0% | 55,100 | 808億9166万 | -2.73% | 78.28 | 7.45 |
| 10/17 | 1,643 | 1,646 | 1,628 | 1,637 | -0.37% | 86,000 | 808億9166万 | -2.91% | 78.28 | 7.45 |
| 10/16 | 1,655 | 1,677 | 1,641 | 1,643 | -1.2% | 103,800 | 811億8815万 | -2.78% | 78.57 | 7.48 |
| 10/15 | 1,652 | 1,672 | 1,650 | 1,663 | +0.79% | 76,300 | 821億7644万 | -1.77% | 79.53 | 7.57 |
| 10/11 | 1,663 | 1,670 | 1,650 | 1,650 | -0.78% | 85,900 | 815億3405万 | -2.71% | 78.91 | 7.51 |
| 10/10 | 1,682 | 1,682 | 1,656 | 1,663 | -0.89% | 56,200 | 821億7644万 | -2.18% | 79.53 | 7.57 |
| 10/09 | 1,662 | 1,682 | 1,662 | 1,678 | +1.27% | 87,500 | 829億1766万 | -1.53% | 80.25 | 7.64 |
| 10/08 | 1,683 | 1,683 | 1,650 | 1,657 | -1.84% | 110,500 | 818億7995万 | -2.93% | 79.24 | 7.54 |
| 10/07 | 1,685 | 1,695 | 1,683 | 1,688 | +0.24% | 86,200 | 834億1180万 | -1.34% | 80.72 | 7.68 |
| 10/04 | 1,702 | 1,706 | 1,684 | 1,684 | -0.77% | 72,800 | 832億1414万 | -1.69% | 80.53 | 7.66 |
| 10/03 | 1,687 | 1,702 | 1,676 | 1,697 | +1.07% | 101,200 | 838億5653万 | -1.11% | 81.15 | 7.72 |
| 10/02 | 1,689 | 1,710 | 1,678 | 1,679 | -0.36% | 142,000 | 829億6707万 | -2.33% | 80.29 | 7.64 |
| 10/01 | 1,676 | 1,685 | 1,666 | 1,685 | +0.54% | 119,200 | 832億6356万 | -2.26% | 80.58 | 7.67 |
| 09/30 | 1,705 | 1,723 | 1,670 | 1,676 | -3.12% | 252,100 | 828億1883万 | -3.01% | 80.15 | 7.63 |
| 09/27 | 1,707 | 1,737 | 1,696 | 1,730 | +1.29% | 773,600 | 854億8721万 | -0.17% | 82.73 | 7.87 |
| 09/26 | 1,703 | 1,714 | 1,697 | 1,708 | +0.29% | 786,100 | 844億9万 | -1.5% | 81.68 | 7.77 |
| 09/25 | 1,701 | 1,714 | 1,691 | 1,703 | +0.06% | 273,700 | 841億5302万 | -2.01% | 81.44 | 7.75 |
| 09/24 | 1,716 | 1,721 | 1,696 | 1,702 | -0.64% | 220,100 | 841億361万 | -2.13% | 81.39 | 7.74 |
| 09/20 | 1,709 | 1,722 | 1,708 | 1,713 | +0.76% | 171,000 | 846億4717万 | -1.61% | 81.92 | 7.79 |
| 09/19 | 1,702 | 1,716 | 1,700 | 1,700 | 0% | 90,600 | 840億478万 | -2.41% | 81.3 | 7.74 |
| 09/18 | 1,705 | 1,720 | 1,695 | 1,700 | -1.28% | 127,800 | 840億478万 | -2.47% | 81.3 | 7.74 |
| 09/17 | 1,704 | 1,724 | 1,695 | 1,722 | +2.14% | 152,900 | 850億9190万 | -1.32% | 82.35 | 7.84 |
| 09/13 | 1,695 | 1,705 | 1,679 | 1,686 | -0.77% | 109,200 | 833億1297万 | -3.38% | 80.63 | 7.67 |
| 09/12 | 1,679 | 1,706 | 1,677 | 1,699 | +1.8% | 123,200 | 839億5536万 | -2.91% | 81.25 | 7.73 |
| 09/11 | 1,714 | 1,714 | 1,662 | 1,669 | -2.97% | 257,200 | 824億7293万 | -4.85% | 79.82 | 7.59 |
| 09/10 | 1,734 | 1,738 | 1,715 | 1,720 | -0.75% | 338,400 | 849億9307万 | -2.16% | 82.25 | 7.83 |
| 09/09 | 1,720 | 1,737 | 1,720 | 1,733 | +0.17% | 87,800 | 856億3546万 | -1.42% | 82.88 | 7.89 |
| 09/06 | 1,741 | 1,748 | 1,721 | 1,730 | +0.17% | 112,200 | 854億8721万 | -1.76% | 82.73 | 7.87 |
| 09/05 | 1,748 | 1,757 | 1,725 | 1,727 | -1.48% | 143,700 | 853億3897万 | -2.21% | 82.59 | 7.86 |
| 09/04 | 1,755 | 1,773 | 1,748 | 1,753 | -0.96% | 181,100 | 866億2375万 | -1.13% | 83.83 | 7.98 |
| 09/03 | 1,746 | 1,770 | 1,745 | 1,770 | +1.67% | 94,900 | 874億6380万 | -0.39% | 84.65 | 8.05 |
| 09/02 | 1,748 | 1,748 | 1,730 | 1,741 | -0.57% | 146,800 | 860億3078万 | -2.3% | 83.26 | 7.92 |
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。
