カッパ・クリエイト（7421）の株価チャート
2025/02/26～2025/07/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 07/22 | 1,500 | 1,514 | 1,487 | 1,494 | -0.27% | 83,000 | 738億2537万 | -0.13% | - | 6.5 |
| 07/18 | 1,503 | 1,511 | 1,494 | 1,498 | -0.13% | 70,500 | 740億2303万 | +0.13% | - | 6.52 |
| 07/17 | 1,490 | 1,500 | 1,490 | 1,500 | +0.81% | 57,900 | 741億2186万 | +0.27% | - | 6.53 |
| 07/16 | 1,482 | 1,500 | 1,479 | 1,488 | +0.4% | 60,900 | 735億2889万 | -0.47% | - | 6.48 |
| 07/15 | 1,495 | 1,500 | 1,480 | 1,482 | -0.34% | 60,200 | 732億3240万 | -0.87% | - | 6.45 |
| 07/14 | 1,490 | 1,495 | 1,480 | 1,487 | +0.13% | 75,800 | 734億7947万 | -0.54% | - | 6.47 |
| 07/11 | 1,480 | 1,493 | 1,480 | 1,485 | +0.88% | 72,000 | 733億8064万 | -0.67% | - | 6.46 |
| 07/10 | 1,485 | 1,487 | 1,472 | 1,472 | -0.88% | 96,100 | 727億3825万 | -1.47% | - | 6.41 |
| 07/09 | 1,490 | 1,497 | 1,485 | 1,485 | -0.2% | 55,200 | 733億8064万 | -0.54% | - | 6.46 |
| 07/08 | 1,502 | 1,502 | 1,488 | 1,488 | -0.53% | 75,600 | 735億2889万 | -0.33% | - | 6.48 |
| 07/07 | 1,510 | 1,512 | 1,496 | 1,496 | -0.93% | 78,400 | 739億2420万 | +0.27% | - | 6.51 |
| 07/04 | 1,516 | 1,523 | 1,506 | 1,510 | -0.26% | 86,700 | 746億1601万 | +1.21% | - | 6.57 |
| 07/03 | 1,502 | 1,515 | 1,494 | 1,514 | +0.46% | 79,300 | 748億1367万 | +1.54% | - | 6.59 |
| 07/02 | 1,498 | 1,513 | 1,493 | 1,507 | +0.6% | 52,300 | 744億6776万 | +1.21% | - | 6.56 |
| 07/01 | 1,505 | 1,515 | 1,497 | 1,498 | -0.53% | 69,900 | 740億2303万 | +0.67% | - | 6.52 |
| 06/30 | 1,512 | 1,514 | 1,505 | 1,506 | -0.33% | 58,600 | 744億1835万 | +1.28% | - | 6.82 |
| 06/27 | 1,501 | 1,513 | 1,500 | 1,511 | +0.73% | 75,400 | 746億6542万 | +1.75% | - | 6.84 |
| 06/26 | 1,485 | 1,500 | 1,485 | 1,500 | +1.21% | 48,400 | 741億2186万 | +1.15% | - | 6.79 |
| 06/25 | 1,505 | 1,508 | 1,480 | 1,482 | -1.27% | 55,300 | 732億3240万 | 0% | - | 6.71 |
| 06/24 | 1,517 | 1,520 | 1,497 | 1,501 | -0.46% | 37,800 | 741億7128万 | +1.35% | - | 6.79 |
| 06/23 | 1,498 | 1,526 | 1,498 | 1,508 | +0.6% | 84,100 | 745億1718万 | +1.89% | - | 6.82 |
| 06/20 | 1,499 | 1,511 | 1,495 | 1,499 | -0.27% | 84,700 | 740億7245万 | +1.35% | - | 6.78 |
| 06/19 | 1,503 | 1,507 | 1,500 | 1,503 | 0% | 28,000 | 742億7011万 | +1.62% | - | 6.8 |
| 06/18 | 1,492 | 1,514 | 1,491 | 1,503 | +0.74% | 70,900 | 742億7011万 | +1.69% | - | 6.8 |
| 06/17 | 1,495 | 1,500 | 1,487 | 1,492 | +0.27% | 37,500 | 737億2655万 | +0.95% | - | 6.75 |
| 06/16 | 1,484 | 1,493 | 1,480 | 1,488 | +0.27% | 53,800 | 735億2889万 | +0.61% | - | 6.73 |
| 06/13 | 1,481 | 1,485 | 1,475 | 1,484 | -0.2% | 64,000 | 733億3123万 | +0.27% | - | 6.72 |
| 06/12 | 1,479 | 1,487 | 1,479 | 1,487 | +0.27% | 34,100 | 734億7947万 | +0.47% | - | 6.73 |
| 06/11 | 1,486 | 1,496 | 1,479 | 1,483 | 0% | 45,200 | 732億8181万 | +0.2% | - | 6.71 |
| 06/10 | 1,477 | 1,490 | 1,474 | 1,483 | +0.34% | 54,900 | 732億8181万 | +0.27% | - | 6.71 |
| 06/09 | 1,471 | 1,483 | 1,471 | 1,478 | +0.48% | 45,600 | 730億3474万 | -0.07% | - | 6.69 |
| 06/06 | 1,455 | 1,475 | 1,455 | 1,471 | +1.1% | 44,200 | 726億8884万 | -0.54% | - | 6.66 |
| 06/05 | 1,466 | 1,470 | 1,455 | 1,455 | -0.75% | 63,300 | 718億9821万 | -1.62% | - | 6.58 |
| 06/04 | 1,480 | 1,480 | 1,466 | 1,466 | -0.95% | 50,800 | 724億4177万 | -0.95% | - | 6.63 |
| 06/03 | 1,486 | 1,486 | 1,472 | 1,480 | -0.34% | 50,500 | 731億3357万 | 0% | - | 6.7 |
| 06/02 | 1,485 | 1,497 | 1,484 | 1,485 | 0% | 58,400 | 733億8064万 | +0.27% | - | 6.72 |
| 05/30 | 1,479 | 1,488 | 1,467 | 1,485 | +0.68% | 35,900 | 733億8064万 | +0.27% | - | 6.72 |
| 05/29 | 1,477 | 1,478 | 1,470 | 1,475 | -0.14% | 47,300 | 728億8650万 | -0.47% | - | 6.67 |
| 05/28 | 1,477 | 1,480 | 1,471 | 1,477 | +0.41% | 47,100 | 729億8533万 | -0.34% | - | 6.68 |
| 05/27 | 1,471 | 1,475 | 1,469 | 1,471 | +0.14% | 27,400 | 726億8884万 | -0.74% | - | 6.66 |
| 05/26 | 1,468 | 1,475 | 1,464 | 1,469 | +0.69% | 49,700 | 725億9001万 | -0.81% | - | 6.65 |
| 05/23 | 1,455 | 1,464 | 1,455 | 1,459 | +0.14% | 39,700 | 720億9586万 | -1.42% | - | 6.6 |
| 05/22 | 1,452 | 1,465 | 1,449 | 1,457 | -0.21% | 49,000 | 719億9704万 | -1.55% | - | 6.59 |
| 05/21 | 1,477 | 1,478 | 1,460 | 1,460 | -0.68% | 40,400 | 721億4528万 | -1.28% | - | 6.61 |
| 05/20 | 1,488 | 1,492 | 1,470 | 1,470 | -1.21% | 61,300 | 726億3942万 | -0.61% | - | 6.65 |
| 05/19 | 1,495 | 1,502 | 1,486 | 1,488 | -0.47% | 52,800 | 735億2889万 | +0.68% | - | 6.73 |
| 05/16 | 1,495 | 1,500 | 1,483 | 1,495 | 0% | 47,300 | 738億7479万 | +1.36% | - | 6.77 |
| 05/15 | 1,490 | 1,499 | 1,489 | 1,495 | 0% | 37,000 | 738億7479万 | +1.56% | - | 6.77 |
| 05/14 | 1,500 | 1,500 | 1,481 | 1,495 | -0.8% | 46,600 | 738億7479万 | +1.98% | - | 6.77 |
| 05/13 | 1,510 | 1,521 | 1,497 | 1,507 | -0.46% | 73,600 | 744億6776万 | +3.01% | - | 6.82 |
| 05/12 | 1,499 | 1,519 | 1,481 | 1,514 | +1.75% | 95,300 | 748億1367万 | +3.77% | - | 6.85 |
| 05/09 | 1,489 | 1,511 | 1,453 | 1,488 | -0.13% | 146,700 | 735億2889万 | +2.2% | - | 6.73 |
| 05/08 | 1,470 | 1,490 | 1,462 | 1,490 | +1.22% | 46,300 | 736億2772万 | +2.48% | - | 6.74 |
| 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 |
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。
