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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 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 |
| 2025/01/21 | 333 | 343 | 329 | 342 | +1 | +0.3% | 6,600 |
| 2025/01/20 | 340 | 342 | 340 | 341 | +1 | +0.3% | 300 |
| 2025/01/17 | 338 | 346 | 338 | 340 | -5 | -1.4% | 300 |
| 2025/01/16 | 350 | 353 | 345 | 345 | ±0 | ±0% | 500 |
| 2025/01/15 | 335 | 345 | 333 | 345 | +7 | +2.1% | 2,500 |
| 2025/01/14 | 343 | 345 | 334 | 338 | -12 | -3.4% | 5,700 |
| 2025/01/10 | 355 | 428 | 336 | 350 | -4 | -1.1% | 81,300 |
| 2025/01/09 | 356 | 369 | 354 | 354 | -1 | -0.3% | 2,600 |
| 2025/01/08 | 359 | 360 | 355 | 355 | -10 | -2.7% | 900 |
| 2025/01/07 | 363 | 380 | 356 | 365 | +3 | +0.8% | 3,500 |
| 2025/01/06 | 348 | 367 | 348 | 362 | +15 | +4.3% | 4,000 |
| 2024/12/30 | 327 | 350 | 327 | 347 | +22 | +6.8% | 4,100 |
| 2024/12/27 | 327 | 330 | 322 | 325 | -9 | -2.7% | 3,800 |
| 2024/12/26 | 327 | 334 | 327 | 334 | +7 | +2.1% | 1,400 |
| 2024/12/25 | 326 | 333 | 326 | 327 | ±0 | ±0% | 1,200 |
| 2024/12/24 | 351 | 351 | 327 | 327 | -8 | -2.4% | 5,700 |
| 2024/12/23 | 335 | 335 | 335 | 335 | -8 | -2.3% | 100 |
| 2024/12/20 | 339 | 358 | 339 | 343 | ±0 | ±0% | 2,700 |
| 2024/12/19 | 335 | 343 | 322 | 343 | +7 | +2.1% | 4,700 |
| 2024/12/18 | 327 | 364 | 327 | 336 | +7 | +2.1% | 9,100 |
| 2024/12/17 | 310 | 329 | 303 | 329 | +22 | +7.2% | 44,700 |
| 2024/12/16 | 307 | 308 | 303 | 307 | +4 | +1.3% | 36,000 |
| 2024/12/13 | 301 | 303 | 301 | 303 | +2 | +0.7% | 57,300 |
| 2024/12/12 | 310 | 310 | 299 | 301 | -9 | -2.9% | 64,900 |
| 2024/12/11 | 299 | 314 | 299 | 310 | +10 | +3.3% | 5,200 |
| 2024/12/10 | 300 | 310 | 298 | 300 | +2 | +0.7% | 9,300 |
| 2024/12/09 | 303 | 309 | 295 | 298 | -10 | -3.2% | 4,800 |
| 2024/12/06 | 312 | 312 | 303 | 308 | +1 | +0.3% | 2,000 |
| 2024/12/05 | 312 | 326 | 294 | 307 | -4 | -1.3% | 23,500 |
| 2024/12/04 | 310 | 367 | 300 | 311 | +1 | +0.3% | 67,800 |
| 2024/12/03 | 314 | 317 | 310 | 310 | +3 | +1% | 1,200 |
| 2024/12/02 | 309 | 309 | 307 | 307 | ±0 | ±0% | 500 |
| 2024/11/29 | 303 | 308 | 303 | 307 | -4 | -1.3% | 600 |
| 2024/11/28 | 308 | 316 | 308 | 311 | +3 | +1% | 1,000 |
| 2024/11/27 | 314 | 315 | 308 | 308 | -8 | -2.5% | 1,900 |
| 2024/11/26 | 319 | 319 | 316 | 316 | -3 | -0.9% | 300 |
| 2024/11/25 | 324 | 324 | 313 | 319 | +2 | +0.6% | 1,700 |
| 2024/11/22 | 317 | 325 | 303 | 317 | -7 | -2.2% | 2,500 |
| 2024/11/21 | 321 | 326 | 321 | 324 | +11 | +3.5% | 1,800 |
| 2024/11/20 | 312 | 321 | 312 | 313 | -7 | -2.2% | 2,300 |
| 2024/11/19 | 326 | 326 | 320 | 320 | -8 | -2.4% | 4,000 |
| 2024/11/18 | 332 | 332 | 328 | 328 | +4 | +1.2% | 200 |
| 2024/11/15 | 324 | 324 | 324 | 324 | -8 | -2.4% | 100 |
| 2024/11/14 | 327 | 332 | 320 | 332 | +8 | +2.5% | 2,400 |
51～
100
件表示中 / 3679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 | 30,700円 | +15.0% | +102.5% | - | 26.35倍 | 0.72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 |
| エスエルディー | 87,500円 | +0.4% | +9.4% | - | 12.53倍 | 3.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| エコノス | 102,000円 | +2.3% | -9.7% | - | 11.21倍 | 1.57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 | 7,700円 | -21.8% | - | - | - | 0.49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
