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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 81 | 81 | 81 | 81 | +1 | +1.3% | 1,000 |
| 2016/08/19 | 80 | 80 | 80 | 80 | +1 | +1.3% | 3,000 |
| 2016/08/18 | 79 | 80 | 79 | 79 | -1 | -1.3% | 24,000 |
| 2016/08/17 | 79 | 80 | 79 | 80 | +1 | +1.3% | 5,000 |
| 2016/08/16 | 80 | 81 | 79 | 79 | -2 | -2.5% | 33,000 |
| 2016/08/15 | 85 | 85 | 80 | 81 | -4 | -4.7% | 116,000 |
| 2016/08/12 | 85 | 86 | 84 | 85 | -2 | -2.3% | 15,000 |
| 2016/08/10 | 84 | 87 | 84 | 87 | +2 | +2.4% | 11,000 |
| 2016/08/09 | 85 | 86 | 83 | 85 | -1 | -1.2% | 9,000 |
| 2016/08/08 | 87 | 87 | 84 | 86 | ±0 | ±0% | 34,000 |
| 2016/08/05 | 85 | 87 | 84 | 86 | +1 | +1.2% | 60,000 |
| 2016/08/04 | 81 | 86 | 81 | 85 | +5 | +6.3% | 116,000 |
| 2016/08/03 | 80 | 80 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2016/08/02 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,000 |
| 2016/08/01 | 79 | 80 | 79 | 80 | -1 | -1.2% | 5,000 |
| 2016/07/29 | 83 | 83 | 79 | 81 | -1 | -1.2% | 12,000 |
| 2016/07/28 | 84 | 84 | 82 | 82 | -1 | -1.2% | 15,000 |
| 2016/07/27 | 84 | 85 | 83 | 83 | ±0 | ±0% | 24,000 |
| 2016/07/26 | 85 | 85 | 83 | 83 | -1 | -1.2% | 26,000 |
| 2016/07/25 | 83 | 88 | 82 | 84 | +2 | +2.4% | 134,000 |
| 2016/07/22 | 81 | 82 | 80 | 82 | +1 | +1.2% | 20,000 |
| 2016/07/21 | 80 | 82 | 80 | 81 | +1 | +1.3% | 19,000 |
| 2016/07/20 | 82 | 82 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2016/07/19 | 84 | 84 | 81 | 81 | -3 | -3.6% | 36,000 |
| 2016/07/15 | 86 | 86 | 83 | 84 | -2 | -2.3% | 35,000 |
| 2016/07/14 | 83 | 91 | 83 | 86 | +3 | +3.6% | 192,000 |
| 2016/07/13 | 82 | 83 | 82 | 83 | +2 | +2.5% | 43,000 |
| 2016/07/12 | 81 | 81 | 81 | 81 | +1 | +1.3% | 14,000 |
| 2016/07/11 | 80 | 80 | 80 | 80 | ±0 | ±0% | 5,000 |
| 2016/07/08 | 79 | 80 | 79 | 80 | +1 | +1.3% | 2,000 |
| 2016/07/07 | 79 | 80 | 79 | 79 | ±0 | ±0% | 20,000 |
| 2016/07/06 | 79 | 79 | 79 | 79 | ±0 | ±0% | 23,000 |
| 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 |
2201～
2250
件表示中 / 3768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 | 42,300円 | -25.7% | +39.1% | 1.42% | 34.64倍 | 1.00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 |
| エコノス | 140,400円 | +2.8% | +8.9% | 0.00% | 12.34倍 | 2.07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 |
| かんなん | 41,400円 | +9.6% | - | 0.00% | 316.03倍 | 3.70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 | 14,400円 | +0.4% | +109.9% | 0.00% | 6.67倍 | 1.35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
