カッパ・クリエイト(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,699（25/09/26）
- 年初来安値
- 1,314（25/04/07）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/3/5 | 1,593 | 1,594 | 1,568 | 1,568 | 77,400 | 1,568 | 53.55 | 7.06 |
| 2026/3/4 | 1,565 | 1,578 | 1,556 | 1,576 | 95,600 | 1,576 | 53.83 | 7.10 |
| 2026/3/3 | 1,600 | 1,600 | 1,576 | 1,576 | 89,000 | 1,576 | 53.83 | 7.10 |
| 2026/3/2 | 1,595 | 1,614 | 1,590 | 1,601 | 133,800 | 1,601 | 54.68 | 7.21 |
| 2026/2/27 | 1,585 | 1,599 | 1,581 | 1,598 | 60,700 | 1,598 | 54.58 | 7.19 |
| 2026/2/26 | 1,576 | 1,586 | 1,576 | 1,580 | 59,700 | 1,580 | 53.96 | 7.11 |
| 2026/2/25 | 1,570 | 1,587 | 1,564 | 1,576 | 79,200 | 1,576 | 53.83 | 7.10 |
| 2026/2/24 | 1,550 | 1,568 | 1,545 | 1,562 | 58,300 | 1,562 | 53.35 | 7.03 |
| 2026/2/20 | 1,553 | 1,559 | 1,540 | 1,544 | 70,900 | 1,544 | 52.73 | 6.95 |
| 2026/2/19 | 1,541 | 1,565 | 1,535 | 1,561 | 74,900 | 1,561 | ||
| 2026/2/18 | 1,539 | 1,550 | 1,537 | 1,537 | 73,400 | 1,537 | ||
| 2026/2/17 | 1,544 | 1,554 | 1,537 | 1,537 | 85,100 | 1,537 | ||
| 2026/2/16 | 1,563 | 1,568 | 1,544 | 1,545 | 114,400 | 1,545 | ||
| 2026/2/13 | 1,566 | 1,575 | 1,551 | 1,555 | 113,000 | 1,555 | ||
| 2026/2/12 | 1,590 | 1,590 | 1,553 | 1,566 | 254,100 | 1,566 | ||
| 2026/2/10 | 1,618 | 1,622 | 1,606 | 1,606 | 109,200 | 1,606 | ||
| 2026/2/9 | 1,624 | 1,627 | 1,605 | 1,619 | 107,500 | 1,619 | ||
| 2026/2/6 | 1,605 | 1,611 | 1,596 | 1,603 | 70,000 | 1,603 | ||
| 2026/2/5 | 1,599 | 1,610 | 1,594 | 1,602 | 99,800 | 1,602 | ||
| 2026/2/4 | 1,584 | 1,590 | 1,575 | 1,586 | 95,500 | 1,586 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
