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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 434 | 434 | 421 | 429 | -1 | -0.2% | 9,300 |
| 2025/06/30 | 429 | 430 | 427 | 430 | +1 | +0.2% | 10,000 |
| 2025/06/27 | 426 | 431 | 420 | 429 | -5 | -1.2% | 16,000 |
| 2025/06/26 | 438 | 440 | 428 | 434 | -4 | -0.9% | 29,100 |
| 2025/06/25 | 435 | 442 | 435 | 438 | +2 | +0.5% | 13,000 |
| 2025/06/24 | 439 | 439 | 433 | 436 | ±0 | ±0% | 18,600 |
| 2025/06/23 | 436 | 443 | 435 | 436 | +5 | +1.2% | 29,300 |
| 2025/06/20 | 430 | 439 | 430 | 431 | +4 | +0.9% | 31,000 |
| 2025/06/19 | 430 | 433 | 426 | 427 | +1 | +0.2% | 74,500 |
| 2025/06/18 | 424 | 428 | 423 | 426 | +4 | +0.9% | 19,200 |
| 2025/06/17 | 421 | 425 | 415 | 422 | +1 | +0.2% | 35,700 |
| 2025/06/16 | 417 | 421 | 412 | 421 | +10 | +2.4% | 28,800 |
| 2025/06/13 | 413 | 418 | 408 | 411 | -1 | -0.2% | 37,800 |
| 2025/06/12 | 415 | 416 | 411 | 412 | +1 | +0.2% | 17,900 |
| 2025/06/11 | 413 | 418 | 409 | 411 | +2 | +0.5% | 36,400 |
| 2025/06/10 | 416 | 419 | 396 | 409 | -10 | -2.4% | 196,300 |
| 2025/06/09 | 426 | 426 | 392 | 419 | +73 | +21.1% | 694,400 |
| 2025/06/06 | 338 | 346 | 338 | 346 | +4 | +1.2% | 2,600 |
| 2025/06/05 | 345 | 349 | 342 | 342 | -5 | -1.4% | 6,900 |
| 2025/06/04 | 360 | 360 | 343 | 347 | -13 | -3.6% | 31,500 |
| 2025/06/03 | 363 | 364 | 360 | 360 | -2 | -0.6% | 5,500 |
| 2025/06/02 | 351 | 369 | 351 | 362 | +12 | +3.4% | 19,500 |
| 2025/05/30 | 357 | 361 | 350 | 350 | -7 | -2% | 21,700 |
| 2025/05/29 | 358 | 363 | 357 | 357 | +2 | +0.6% | 11,500 |
| 2025/05/28 | 358 | 371 | 353 | 355 | +3 | +0.9% | 65,100 |
| 2025/05/27 | 350 | 415 | 346 | 352 | +3 | +0.9% | 564,100 |
| 2025/05/26 | 363 | 364 | 348 | 349 | -9 | -2.5% | 13,200 |
| 2025/05/23 | 348 | 359 | 348 | 358 | +10 | +2.9% | 7,500 |
| 2025/05/22 | 339 | 358 | 338 | 348 | +9 | +2.7% | 22,800 |
| 2025/05/21 | 345 | 377 | 335 | 339 | -11 | -3.1% | 69,200 |
| 2025/05/20 | 337 | 350 | 332 | 350 | +14 | +4.2% | 33,300 |
| 2025/05/19 | 344 | 344 | 336 | 336 | ±0 | ±0% | 10,200 |
| 2025/05/16 | 337 | 338 | 336 | 336 | -4 | -1.2% | 400 |
| 2025/05/15 | 338 | 340 | 336 | 340 | +4 | +1.2% | 4,000 |
| 2025/05/14 | 349 | 349 | 336 | 336 | -10 | -2.9% | 5,000 |
| 2025/05/13 | 338 | 346 | 338 | 346 | +9 | +2.7% | 4,400 |
| 2025/05/12 | 337 | 341 | 337 | 337 | -3 | -0.9% | 3,800 |
| 2025/05/09 | 334 | 340 | 325 | 340 | +5 | +1.5% | 13,300 |
| 2025/05/08 | 337 | 341 | 335 | 335 | -2 | -0.6% | 4,500 |
| 2025/05/07 | 331 | 337 | 331 | 337 | +7 | +2.1% | 2,200 |
| 2025/05/02 | 332 | 334 | 328 | 330 | -2 | -0.6% | 2,400 |
| 2025/05/01 | 337 | 337 | 332 | 332 | -7 | -2.1% | 3,100 |
| 2025/04/30 | 335 | 339 | 333 | 339 | +1 | +0.3% | 5,100 |
| 2025/04/28 | 336 | 345 | 336 | 338 | +6 | +1.8% | 42,100 |
| 2025/04/25 | 341 | 345 | 332 | 332 | -5 | -1.5% | 14,900 |
| 2025/04/24 | 356 | 358 | 337 | 337 | -11 | -3.2% | 28,300 |
| 2025/04/23 | 334 | 386 | 334 | 348 | +17 | +5.1% | 321,200 |
| 2025/04/22 | 340 | 349 | 326 | 331 | -3 | -0.9% | 49,100 |
| 2025/04/21 | 321 | 400 | 321 | 334 | +12 | +3.7% | 1,301,600 |
| 2025/04/18 | 324 | 330 | 322 | 322 | -5 | -1.5% | 13,800 |
1～
50
件表示中 / 3732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 | 42,900円 | -25.7% | +39.1% | 1.40% | 35.14倍 | 1.02倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| 白 鳩 | 27,600円 | -22.7% | - | 0.00% | 4.04倍 | 0.82倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| かんなん | 41,100円 | +14.5% | - | 0.00% | - | 2.65倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| パレモ・ＨＤ | 14,200円 | +0.4% | +109.9% | 0.00% | 6.58倍 | 1.38倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
