カッパ・クリエイト（7421）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,467 | 1,485 | 1,466 | 1,472 | +0.34% | 71,100 | 727億3825万 | +1.45% | - | 6.66 |
| 05/02 | 1,478 | 1,478 | 1,454 | 1,467 | -0.68% | 55,900 | 724億9118万 | +1.03% | - | 6.64 |
| 05/01 | 1,473 | 1,478 | 1,467 | 1,477 | +0.34% | 55,000 | 729億8533万 | +1.37% | - | 6.68 |
| 04/30 | 1,485 | 1,485 | 1,463 | 1,472 | -1.01% | 57,000 | 727億3825万 | +0.89% | - | 6.66 |
| 04/28 | 1,477 | 1,490 | 1,476 | 1,487 | +0.81% | 54,200 | 734億7947万 | +1.71% | - | 6.73 |
| 04/25 | 1,489 | 1,491 | 1,472 | 1,475 | -0.74% | 46,900 | 728億8650万 | +0.82% | - | 6.67 |
| 04/24 | 1,498 | 1,498 | 1,481 | 1,486 | -0.8% | 45,200 | 734億3006万 | +1.36% | - | 6.72 |
| 04/23 | 1,500 | 1,503 | 1,490 | 1,498 | +0.27% | 56,800 | 740億2303万 | +2.11% | - | 6.78 |
| 04/22 | 1,499 | 1,505 | 1,486 | 1,494 | +0.07% | 63,300 | 738億2537万 | +1.77% | - | 6.76 |
| 04/21 | 1,468 | 1,498 | 1,468 | 1,493 | +1.7% | 82,100 | 737億7596万 | +1.63% | - | 6.76 |
| 04/18 | 1,445 | 1,468 | 1,445 | 1,468 | +1.8% | 63,500 | 725億4060万 | -0.07% | - | 6.64 |
| 04/17 | 1,445 | 1,454 | 1,434 | 1,442 | -0.48% | 44,400 | 712億5582万 | -1.9% | - | 6.53 |
| 04/16 | 1,456 | 1,459 | 1,443 | 1,449 | -0.34% | 61,700 | 716億172万 | -1.56% | - | 6.56 |
| 04/15 | 1,453 | 1,463 | 1,450 | 1,454 | +0.21% | 60,400 | 718億4879万 | -1.42% | - | 6.58 |
| 04/14 | 1,458 | 1,463 | 1,451 | 1,451 | -0.48% | 62,900 | 717億55万 | -1.83% | - | 6.57 |
| 04/11 | 1,436 | 1,458 | 1,421 | 1,458 | +0.83% | 77,600 | 720億4645万 | -1.49% | - | 6.6 |
| 04/10 | 1,441 | 1,451 | 1,418 | 1,446 | +3.29% | 113,200 | 714億5347万 | -2.43% | - | 6.54 |
| 04/09 | 1,401 | 1,416 | 1,390 | 1,400 | -1.82% | 99,200 | 691億8040万 | -5.6% | - | 6.34 |
| 04/08 | 1,381 | 1,432 | 1,376 | 1,426 | +5.47% | 140,200 | 704億6518万 | -4.04% | - | 6.45 |
| 04/07 | 1,355 | 1,380 | 1,314 | 1,352 | -3.43% | 218,300 | 668億850万 | -9.14% | - | 6.12 |
| 04/04 | 1,401 | 1,411 | 1,381 | 1,400 | -1.41% | 182,700 | 691億8040万 | -6.17% | - | 6.34 |
| 04/03 | 1,412 | 1,427 | 1,400 | 1,420 | -0.35% | 156,100 | 701億6870万 | -5.02% | - | 6.43 |
| 04/02 | 1,439 | 1,453 | 1,425 | 1,425 | -0.77% | 93,700 | 704億1577万 | -4.75% | - | 6.45 |
| 04/01 | 1,442 | 1,445 | 1,423 | 1,436 | +0.35% | 164,800 | 709億5933万 | -4.07% | - | 6.5 |
| 03/31 | 1,480 | 1,482 | 1,431 | 1,431 | -4.6% | 206,600 | 707億1226万 | -4.47% | 68.43 | 6.51 |
| 03/28 | 1,501 | 1,510 | 1,490 | 1,500 | -5.06% | 355,300 | 741億2186万 | +0.07% | 71.73 | 6.83 |
| 03/27 | 1,563 | 1,580 | 1,549 | 1,580 | +2.53% | 293,100 | 780億7503万 | +5.54% | 75.56 | 7.19 |
| 03/26 | 1,532 | 1,543 | 1,530 | 1,541 | +0.59% | 240,800 | 761億4786万 | +3.22% | 73.69 | 7.01 |
| 03/25 | 1,534 | 1,535 | 1,528 | 1,532 | +0.26% | 122,300 | 757億313万 | +2.89% | 73.26 | 6.97 |
| 03/24 | 1,535 | 1,538 | 1,528 | 1,528 | -0.13% | 114,600 | 755億547万 | +2.83% | 73.07 | 6.95 |
| 03/21 | 1,529 | 1,535 | 1,526 | 1,530 | +0.13% | 78,200 | 756億430万 | +3.17% | 73.17 | 6.96 |
| 03/19 | 1,519 | 1,535 | 1,518 | 1,528 | +0.73% | 94,100 | 755億547万 | +3.31% | 73.07 | 6.95 |
| 03/18 | 1,518 | 1,526 | 1,516 | 1,517 | -0.07% | 88,000 | 749億6191万 | +2.71% | 72.55 | 6.9 |
| 03/17 | 1,504 | 1,518 | 1,502 | 1,518 | +1.47% | 97,500 | 750億1132万 | +3.05% | 72.59 | 6.91 |
| 03/14 | 1,492 | 1,504 | 1,490 | 1,496 | +0.27% | 89,000 | 739億2420万 | +1.84% | 71.54 | 6.81 |
| 03/13 | 1,498 | 1,505 | 1,492 | 1,492 | +0.13% | 94,400 | 737億2655万 | +1.84% | 71.35 | 6.79 |
| 03/12 | 1,517 | 1,517 | 1,478 | 1,490 | -1.78% | 225,700 | 736億2772万 | +1.92% | 71.25 | 6.78 |
| 03/11 | 1,520 | 1,520 | 1,503 | 1,517 | -0.72% | 109,400 | 749億6191万 | +3.98% | 72.55 | 6.9 |
| 03/10 | 1,517 | 1,528 | 1,509 | 1,528 | +1.33% | 93,400 | 755億547万 | +4.87% | 73.07 | 6.95 |
| 03/07 | 1,501 | 1,518 | 1,495 | 1,508 | -0.07% | 127,100 | 745億1718万 | +3.64% | 72.12 | 6.86 |
| 03/06 | 1,487 | 1,509 | 1,486 | 1,509 | +1.96% | 97,500 | 745億6659万 | +3.93% | 72.16 | 6.87 |
| 03/05 | 1,476 | 1,485 | 1,473 | 1,480 | +0.82% | 107,500 | 731億3357万 | +2.14% | 70.78 | 6.73 |
| 03/04 | 1,466 | 1,474 | 1,463 | 1,468 | -0.34% | 95,400 | 725億4060万 | +1.45% | 70.2 | 6.68 |
| 03/03 | 1,473 | 1,482 | 1,464 | 1,473 | +1.59% | 94,000 | 727億8767万 | +2.08% | 70.44 | 6.7 |
| 02/28 | 1,464 | 1,471 | 1,450 | 1,450 | -1.76% | 669,700 | 716億5113万 | +0.69% | 69.34 | 6.6 |
| 02/27 | 1,463 | 1,480 | 1,456 | 1,476 | +1.58% | 96,800 | 729億3591万 | +2.64% | 70.59 | 6.72 |
| 02/26 | 1,464 | 1,465 | 1,447 | 1,453 | 0% | 87,200 | 717億9938万 | +1.25% | 69.49 | 6.61 |
| 02/25 | 1,460 | 1,461 | 1,442 | 1,453 | +0.28% | 98,400 | 717億9938万 | +1.47% | 69.49 | 6.61 |
| 02/21 | 1,449 | 1,450 | 1,428 | 1,449 | 0% | 88,000 | 716億172万 | +1.33% | 69.29 | 6.59 |
| 02/20 | 1,466 | 1,469 | 1,446 | 1,449 | -1.36% | 88,800 | 716億172万 | +1.47% | 69.29 | 6.59 |
| 02/19 | 1,462 | 1,469 | 1,455 | 1,469 | +0.48% | 86,600 | 725億9001万 | +2.87% | 70.25 | 6.68 |
| 02/18 | 1,441 | 1,462 | 1,437 | 1,462 | +1.04% | 104,800 | 722億4411万 | +2.45% | 69.92 | 6.65 |
| 02/17 | 1,461 | 1,468 | 1,442 | 1,447 | -1.23% | 90,200 | 715億289万 | +1.33% | 69.2 | 6.58 |
| 02/14 | 1,455 | 1,465 | 1,448 | 1,465 | +0.55% | 97,400 | 723億9235万 | +2.38% | 70.06 | 6.67 |
| 02/13 | 1,443 | 1,457 | 1,432 | 1,457 | +1.82% | 120,600 | 719億9704万 | +1.53% | 69.68 | 6.63 |
| 02/12 | 1,458 | 1,459 | 1,417 | 1,431 | -1.92% | 195,800 | 707億1226万 | -0.56% | 68.43 | 6.51 |
| 02/10 | 1,439 | 1,468 | 1,435 | 1,459 | +2.53% | 177,800 | 720億9586万 | +0.97% | 69.77 | 6.64 |
| 02/07 | 1,414 | 1,439 | 1,408 | 1,423 | +0.57% | 120,600 | 703億1694万 | -1.93% | 68.05 | 6.48 |
| 02/06 | 1,401 | 1,420 | 1,400 | 1,415 | +1% | 89,500 | 699億2162万 | -2.95% | 67.67 | 6.44 |
| 02/05 | 1,410 | 1,420 | 1,401 | 1,401 | -0.43% | 103,400 | 692億2982万 | -4.3% | 67 | 6.37 |
| 02/04 | 1,443 | 1,445 | 1,407 | 1,407 | -1.88% | 146,400 | 695億2631万 | -4.35% | 67.29 | 6.4 |
| 02/03 | 1,454 | 1,454 | 1,426 | 1,434 | -1.78% | 171,500 | 708億6050万 | -2.98% | 68.58 | 6.53 |
| 01/31 | 1,469 | 1,469 | 1,454 | 1,460 | -0.54% | 106,500 | 721億4528万 | -1.55% | 69.82 | 6.64 |
| 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 |
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。
