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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 81 | 81 | 79 | 79 | ±0 | ±0% | 31,000 |
| 2016/07/04 | 83 | 84 | 73 | 79 | -5 | -6% | 83,000 |
| 2016/07/01 | 84 | 84 | 84 | 84 | +1 | +1.2% | 8,000 |
| 2016/06/30 | 82 | 83 | 81 | 83 | +1 | +1.2% | 20,000 |
| 2016/06/29 | 82 | 82 | 80 | 82 | +2 | +2.5% | 10,000 |
| 2016/06/28 | 78 | 81 | 78 | 80 | +2 | +2.6% | 20,000 |
| 2016/06/27 | 76 | 78 | 75 | 78 | +3 | +4% | 32,000 |
| 2016/06/24 | 84 | 86 | 73 | 75 | -11 | -12.8% | 62,000 |
| 2016/06/23 | 84 | 86 | 84 | 86 | +1 | +1.2% | 5,000 |
| 2016/06/22 | 83 | 85 | 83 | 85 | +1 | +1.2% | 11,000 |
| 2016/06/21 | 84 | 85 | 83 | 84 | ±0 | ±0% | 24,000 |
| 2016/06/20 | 83 | 84 | 83 | 84 | +2 | +2.4% | 13,000 |
| 2016/06/17 | 83 | 83 | 82 | 82 | +1 | +1.2% | 14,000 |
| 2016/06/16 | 86 | 86 | 81 | 81 | -5 | -5.8% | 32,000 |
| 2016/06/15 | 87 | 87 | 86 | 86 | +1 | +1.2% | 9,000 |
| 2016/06/14 | 90 | 90 | 85 | 85 | -8 | -8.6% | 72,000 |
| 2016/06/13 | 93 | 93 | 93 | 93 | -2 | -2.1% | 12,000 |
| 2016/06/10 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2016/06/09 | 96 | 96 | 94 | 94 | -1 | -1.1% | 7,000 |
| 2016/06/08 | 95 | 95 | 93 | 95 | ±0 | ±0% | 29,000 |
| 2016/06/07 | 93 | 95 | 93 | 95 | ±0 | ±0% | 5,000 |
| 2016/06/06 | 93 | 95 | 93 | 95 | ±0 | ±0% | 7,000 |
| 2016/06/03 | 96 | 96 | 95 | 95 | ±0 | ±0% | 6,000 |
| 2016/06/02 | 96 | 97 | 94 | 95 | -2 | -2.1% | 16,000 |
| 2016/06/01 | 96 | 98 | 96 | 97 | +1 | +1% | 20,000 |
| 2016/05/31 | 97 | 98 | 96 | 96 | -3 | -3% | 90,000 |
| 2016/05/30 | 99 | 99 | 96 | 99 | -1 | -1% | 35,000 |
| 2016/05/27 | 99 | 106 | 98 | 100 | +4 | +4.2% | 358,000 |
| 2016/05/26 | 97 | 97 | 96 | 96 | ±0 | ±0% | 6,000 |
| 2016/05/25 | 97 | 97 | 96 | 96 | ±0 | ±0% | 5,000 |
| 2016/05/24 | 98 | 98 | 95 | 96 | -1 | -1% | 23,000 |
| 2016/05/23 | 96 | 97 | 95 | 97 | ±0 | ±0% | 4,000 |
| 2016/05/20 | 96 | 98 | 96 | 97 | -1 | -1% | 9,000 |
| 2016/05/19 | 96 | 100 | 96 | 98 | +1 | +1% | 25,000 |
| 2016/05/18 | 98 | 99 | 97 | 97 | -1 | -1% | 45,000 |
| 2016/05/17 | 98 | 99 | 98 | 98 | +1 | +1% | 5,000 |
| 2016/05/16 | 97 | 98 | 95 | 97 | -3 | -3% | 33,000 |
| 2016/05/13 | 99 | 100 | 98 | 100 | ±0 | ±0% | 33,000 |
| 2016/05/12 | 100 | 100 | 100 | 100 | +1 | +1% | 6,000 |
| 2016/05/11 | 100 | 101 | 99 | 99 | -2 | -2% | 21,000 |
| 2016/05/10 | 100 | 101 | 100 | 101 | ±0 | ±0% | 10,000 |
| 2016/05/09 | 98 | 101 | 98 | 101 | +3 | +3.1% | 49,000 |
| 2016/05/06 | 98 | 99 | 97 | 98 | +1 | +1% | 16,000 |
| 2016/05/02 | 98 | 98 | 94 | 97 | -3 | -3% | 70,000 |
| 2016/04/28 | 101 | 102 | 98 | 100 | -1 | -1% | 29,000 |
| 2016/04/27 | 101 | 102 | 100 | 101 | ±0 | ±0% | 19,000 |
| 2016/04/26 | 106 | 106 | 100 | 101 | -4 | -3.8% | 96,000 |
| 2016/04/25 | 105 | 106 | 102 | 105 | ±0 | ±0% | 41,000 |
| 2016/04/22 | 109 | 110 | 104 | 105 | +3 | +2.9% | 352,000 |
| 2016/04/21 | 104 | 104 | 102 | 102 | ±0 | ±0% | 31,000 |
2051～
2100
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
