ＣＡＰＩＴＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 324 | 327 | 315 | 315 | -16 | -4.8% | 2,600 |
| 2025/04/03 | 331 | 331 | 331 | 331 | -9 | -2.6% | 200 |
| 2025/04/02 | 341 | 341 | 340 | 340 | -1 | -0.3% | 300 |
| 2025/04/01 | 340 | 341 | 340 | 341 | -3 | -0.9% | 600 |
| 2025/03/31 | 362 | 362 | 340 | 344 | +6 | +1.8% | 3,500 |
| 2025/03/28 | 336 | 338 | 336 | 338 | +1 | +0.3% | 400 |
| 2025/03/27 | 337 | 337 | 337 | 337 | +1 | +0.3% | 600 |
| 2025/03/26 | 352 | 352 | 335 | 336 | -9 | -2.6% | 8,900 |
| 2025/03/25 | 355 | 355 | 332 | 345 | -5 | -1.4% | 5,700 |
| 2025/03/24 | 348 | 383 | 348 | 350 | +18 | +5.4% | 17,500 |
| 2025/03/21 | 343 | 343 | 330 | 332 | -16 | -4.6% | 22,100 |
| 2025/03/19 | 352 | 353 | 348 | 348 | -6 | -1.7% | 1,100 |
| 2025/03/18 | 369 | 369 | 353 | 354 | -7 | -1.9% | 5,400 |
| 2025/03/17 | 375 | 375 | 361 | 361 | -8 | -2.2% | 400 |
| 2025/03/14 | 361 | 369 | 345 | 369 | - | - | 2,300 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 354 | 369 | 353 | 369 | +15 | +4.2% | 1,900 |
| 2025/03/11 | 354 | 354 | 354 | 354 | -6 | -1.7% | 200 |
| 2025/03/10 | 350 | 360 | 350 | 360 | +10 | +2.9% | 1,400 |
| 2025/03/07 | 368 | 380 | 346 | 350 | +11 | +3.2% | 4,600 |
| 2025/03/06 | 343 | 343 | 339 | 339 | -3 | -0.9% | 500 |
| 2025/03/05 | 350 | 350 | 342 | 342 | -8 | -2.3% | 200 |
| 2025/03/04 | 344 | 350 | 344 | 350 | ±0 | ±0% | 800 |
| 2025/03/03 | 350 | 350 | 350 | 350 | - | - | 100 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 351 | 351 | 351 | 351 | -4 | -1.1% | 100 |
| 2025/02/26 | 360 | 360 | 355 | 355 | -5 | -1.4% | 600 |
| 2025/02/25 | 368 | 369 | 360 | 360 | -10 | -2.7% | 2,700 |
| 2025/02/21 | 366 | 370 | 362 | 370 | -4 | -1.1% | 2,500 |
| 2025/02/20 | 386 | 397 | 363 | 374 | +4 | +1.1% | 11,200 |
| 2025/02/19 | 386 | 386 | 370 | 370 | ±0 | ±0% | 1,800 |
| 2025/02/18 | 374 | 381 | 366 | 370 | -12 | -3.1% | 2,700 |
| 2025/02/17 | 389 | 389 | 376 | 382 | +13 | +3.5% | 2,400 |
| 2025/02/14 | 376 | 377 | 358 | 369 | -21 | -5.4% | 8,300 |
| 2025/02/13 | 380 | 390 | 378 | 390 | +10 | +2.6% | 9,500 |
| 2025/02/12 | 365 | 381 | 365 | 380 | +13 | +3.5% | 6,800 |
| 2025/02/10 | 367 | 368 | 367 | 367 | +14 | +4% | 300 |
| 2025/02/07 | 353 | 356 | 353 | 353 | ±0 | ±0% | 1,700 |
| 2025/02/06 | 356 | 358 | 348 | 353 | -11 | -3% | 3,200 |
| 2025/02/05 | 361 | 364 | 356 | 364 | -5 | -1.4% | 600 |
| 2025/02/04 | 369 | 369 | 369 | 369 | +1 | +0.3% | 500 |
| 2025/02/03 | 362 | 370 | 362 | 368 | +3 | +0.8% | 1,400 |
| 2025/01/31 | 366 | 367 | 365 | 365 | -2 | -0.5% | 300 |
| 2025/01/30 | 356 | 375 | 356 | 367 | +11 | +3.1% | 3,100 |
| 2025/01/29 | 354 | 358 | 353 | 356 | +1 | +0.3% | 900 |
| 2025/01/28 | 359 | 360 | 354 | 355 | -5 | -1.4% | 3,500 |
| 2025/01/27 | 358 | 380 | 355 | 360 | +5 | +1.4% | 5,000 |
| 2025/01/24 | 346 | 356 | 346 | 355 | +8 | +2.3% | 800 |
| 2025/01/23 | 353 | 354 | 342 | 347 | +8 | +2.4% | 5,200 |
| 2025/01/22 | 341 | 355 | 339 | 339 | -3 | -0.9% | 2,100 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＰＩＴＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＰＩＴＡ | 31,500円 | +15.0% | +102.5% | 0.63% | 27.04倍 | 0.74倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| セキド | 65,500円 | +2.6% | -42.4% | 1.53% | 26.69倍 | 1.68倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| エコノス | 100,000円 | +2.3% | -9.7% | 5.00% | 10.99倍 | 1.54倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| 光 貴 | - | - | - | - | - | - |
|
- |
| 京きもの | 7,900円 | -21.8% | - | 0.00% | - | 0.48倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
