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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,497 | 1,499 | 1,384 | 1,496 | +59 | +4.1% | 58,700 |
| 2018/07/17 | 1,398 | 1,636 | 1,376 | 1,437 | +14 | +1% | 261,900 |
| 2018/07/13 | 1,733 | 1,798 | 1,422 | 1,423 | -77 | -5.1% | 634,600 |
| 2018/07/12 | 1,259 | 1,500 | 1,245 | 1,500 | +300 | +25% | 353,200 |
| 2018/07/11 | 1,208 | 1,274 | 1,188 | 1,200 | -80 | -6.3% | 102,600 |
| 2018/07/10 | 1,245 | 1,400 | 1,171 | 1,280 | -25 | -1.9% | 200,500 |
| 2018/07/09 | 1,392 | 1,410 | 1,265 | 1,305 | +33 | +2.6% | 211,000 |
| 2018/07/06 | 1,240 | 1,368 | 1,141 | 1,272 | -28 | -2.2% | 651,200 |
| 2018/07/05 | 1,568 | 1,618 | 1,282 | 1,300 | -18 | -1.4% | 764,000 |
| 2018/07/04 | 1,108 | 1,318 | 1,074 | 1,318 | +300 | +29.5% | 493,800 |
| 2018/07/03 | 973 | 1,018 | 961 | 1,018 | +150 | +17.3% | 198,600 |
| 2018/07/02 | 882 | 882 | 868 | 868 | +1 | +0.1% | 3,500 |
| 2018/06/29 | 867 | 867 | 867 | 867 | -3 | -0.3% | 500 |
| 2018/06/28 | 870 | 870 | 870 | 870 | -15 | -1.7% | 1,500 |
| 2018/06/27 | 896 | 899 | 871 | 885 | +4 | +0.5% | 5,500 |
| 2018/06/26 | 899 | 899 | 869 | 881 | -4 | -0.5% | 1,800 |
| 2018/06/25 | 864 | 908 | 863 | 885 | +8 | +0.9% | 20,300 |
| 2018/06/22 | 877 | 877 | 877 | 877 | ±0 | ±0% | 300 |
| 2018/06/21 | 879 | 880 | 876 | 877 | -2 | -0.2% | 6,300 |
| 2018/06/20 | 860 | 879 | 850 | 879 | +24 | +2.8% | 3,700 |
| 2018/06/19 | 852 | 855 | 852 | 855 | -5 | -0.6% | 700 |
| 2018/06/18 | 851 | 868 | 851 | 860 | +7 | +0.8% | 4,400 |
| 2018/06/15 | 853 | 864 | 853 | 853 | +1 | +0.1% | 1,000 |
| 2018/06/14 | 860 | 860 | 842 | 852 | -14 | -1.6% | 2,300 |
| 2018/06/13 | 866 | 866 | 866 | 866 | -1 | -0.1% | 200 |
| 2018/06/12 | 850 | 867 | 849 | 867 | +14 | +1.6% | 9,000 |
| 2018/06/11 | 868 | 869 | 853 | 853 | -15 | -1.7% | 1,700 |
| 2018/06/08 | 868 | 868 | 868 | 868 | ±0 | ±0% | 900 |
| 2018/06/07 | 852 | 868 | 852 | 868 | +28 | +3.3% | 21,100 |
| 2018/06/06 | 850 | 850 | 840 | 840 | -10 | -1.2% | 1,100 |
| 2018/06/05 | 856 | 859 | 850 | 850 | +15 | +1.8% | 4,600 |
| 2018/06/04 | 835 | 836 | 835 | 835 | +1 | +0.1% | 1,300 |
| 2018/06/01 | 829 | 847 | 827 | 834 | +1 | +0.1% | 3,700 |
| 2018/05/31 | 835 | 835 | 833 | 833 | +2 | +0.2% | 500 |
| 2018/05/30 | 828 | 831 | 828 | 831 | -12 | -1.4% | 500 |
| 2018/05/29 | 835 | 843 | 825 | 843 | +3 | +0.4% | 2,800 |
| 2018/05/28 | 840 | 840 | 840 | 840 | +15 | +1.8% | 400 |
| 2018/05/25 | 825 | 825 | 825 | 825 | -15 | -1.8% | 400 |
| 2018/05/24 | 821 | 840 | 821 | 840 | -9 | -1.1% | 1,200 |
| 2018/05/23 | 839 | 849 | 839 | 849 | - | - | 900 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 869 | 869 | 869 | 869 | +8 | +0.9% | 100 |
| 2018/05/18 | 860 | 861 | 860 | 861 | +1 | +0.1% | 300 |
| 2018/05/17 | 860 | 860 | 860 | 860 | ±0 | ±0% | 100 |
| 2018/05/16 | 861 | 861 | 860 | 860 | -22 | -2.5% | 400 |
| 2018/05/15 | 882 | 882 | 882 | 882 | -5 | -0.6% | 200 |
| 2018/05/14 | 887 | 887 | 887 | 887 | - | - | 100 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 876 | 876 | 875 | 875 | -12 | -1.4% | 900 |
| 2018/05/09 | 872 | 887 | 872 | 887 | ±0 | ±0% | 500 |
1551～
1600
件表示中 / 3586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 | 31,700円 | +22.6% | +15.0% | 0.63% | 49.69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 |
| エスエルディー | 90,100円 | +0.4% | +9.4% | 0.00% | 12.90倍 | 3.14倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| セキド | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64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 |
| フレンドリー | 39,700円 | +4.4% | -9.1% | 0.00% | - | 62.92倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| ウェッジ | - | +16.2% | -26.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
