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
- 1,662（26/03/25）
- 年初来安値
- 1,384（26/05/12）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/5/20 | 1,470 | 1,470 | 1,440 | 1,452 | 102,100 | 1,452 | 76.54 | 7.02 |
| 2026/5/19 | 1,425 | 1,465 | 1,425 | 1,456 | 130,000 | 1,456 | 76.75 | 7.04 |
| 2026/5/18 | 1,432 | 1,435 | 1,413 | 1,420 | 95,700 | 1,420 | 74.86 | 6.86 |
| 2026/5/15 | 1,419 | 1,428 | 1,408 | 1,428 | 92,300 | 1,428 | 75.28 | 6.90 |
| 2026/5/14 | 1,424 | 1,440 | 1,417 | 1,419 | 121,100 | 1,419 | 74.80 | 6.86 |
| 2026/5/13 | 1,390 | 1,425 | 1,388 | 1,421 | 163,400 | 1,421 | 74.91 | 6.87 |
| 2026/5/12 | 1,405 | 1,413 | 1,384 | 1,390 | 211,100 | 1,390 | 73.27 | 6.72 |
| 2026/5/11 | 1,480 | 1,490 | 1,385 | 1,395 | 479,400 | 1,395 | 73.54 | 6.74 |
| 2026/5/8 | 1,525 | 1,526 | 1,487 | 1,495 | 170,100 | 1,495 | 51.06 | 6.73 |
| 2026/5/7 | 1,531 | 1,538 | 1,514 | 1,514 | 110,700 | 1,514 | ||
| 2026/5/1 | 1,520 | 1,531 | 1,508 | 1,530 | 91,800 | 1,530 | ||
| 2026/4/30 | 1,525 | 1,526 | 1,512 | 1,518 | 84,800 | 1,518 | ||
| 2026/4/28 | 1,524 | 1,526 | 1,508 | 1,526 | 90,000 | 1,526 | ||
| 2026/4/27 | 1,517 | 1,534 | 1,511 | 1,523 | 107,800 | 1,523 | ||
| 2026/4/24 | 1,502 | 1,507 | 1,491 | 1,503 | 139,600 | 1,503 | ||
| 2026/4/23 | 1,513 | 1,519 | 1,500 | 1,506 | 86,800 | 1,506 | ||
| 2026/4/22 | 1,547 | 1,548 | 1,508 | 1,514 | 108,400 | 1,514 | ||
| 2026/4/21 | 1,568 | 1,570 | 1,547 | 1,547 | 86,400 | 1,547 | ||
| 2026/4/20 | 1,570 | 1,574 | 1,560 | 1,567 | 52,900 | 1,567 | ||
| 2026/4/17 | 1,556 | 1,569 | 1,556 | 1,562 | 43,300 | 1,562 |
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。
1〜20/243件
