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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 116 | 117 | 111 | 111 | -8 | -6.7% | 473,000 |
| 2014/08/28 | 115 | 125 | 114 | 119 | +2 | +1.7% | 881,000 |
| 2014/08/27 | 113 | 122 | 111 | 117 | +4 | +3.5% | 638,000 |
| 2014/08/26 | 116 | 116 | 111 | 113 | -2 | -1.7% | 479,000 |
| 2014/08/25 | 121 | 122 | 114 | 115 | +3 | +2.7% | 1,460,000 |
| 2014/08/22 | 112 | 113 | 110 | 112 | -3 | -2.6% | 449,000 |
| 2014/08/21 | 118 | 120 | 111 | 115 | -3 | -2.5% | 763,000 |
| 2014/08/20 | 131 | 137 | 118 | 118 | -3 | -2.5% | 1,696,000 |
| 2014/08/19 | 125 | 127 | 115 | 121 | -7 | -5.5% | 1,315,000 |
| 2014/08/18 | 166 | 167 | 123 | 128 | +7 | +5.8% | 9,431,000 |
| 2014/08/15 | 94 | 121 | 94 | 121 | +30 | +33% | 9,016,000 |
| 2014/08/14 | 90 | 96 | 89 | 91 | +1 | +1.1% | 1,379,000 |
| 2014/08/13 | 96 | 102 | 87 | 90 | +2 | +2.3% | 4,175,000 |
| 2014/08/12 | 88 | 90 | 85 | 88 | ±0 | ±0% | 581,000 |
| 2014/08/11 | 95 | 107 | 88 | 88 | -3 | -3.3% | 2,917,000 |
| 2014/08/08 | 121 | 133 | 88 | 91 | -15 | -14.2% | 7,102,000 |
| 2014/08/07 | 81 | 106 | 78 | 106 | +30 | +39.5% | 8,701,000 |
| 2014/08/06 | 78 | 97 | 76 | 76 | -2 | -2.6% | 2,974,000 |
| 2014/08/05 | 78 | 78 | 78 | 78 | ±0 | ±0% | 14,000 |
| 2014/08/04 | 77 | 78 | 77 | 78 | +1 | +1.3% | 29,000 |
| 2014/08/01 | 76 | 78 | 75 | 77 | -1 | -1.3% | 69,000 |
| 2014/07/31 | 81 | 81 | 78 | 78 | -2 | -2.5% | 90,000 |
| 2014/07/30 | 81 | 81 | 79 | 80 | -2 | -2.4% | 84,000 |
| 2014/07/29 | 83 | 83 | 81 | 82 | ±0 | ±0% | 51,000 |
| 2014/07/28 | 83 | 83 | 80 | 82 | ±0 | ±0% | 55,000 |
| 2014/07/25 | 83 | 83 | 80 | 82 | -1 | -1.2% | 155,000 |
| 2014/07/24 | 75 | 87 | 75 | 83 | +7 | +9.2% | 745,000 |
| 2014/07/23 | 75 | 76 | 75 | 76 | +1 | +1.3% | 20,000 |
| 2014/07/22 | 74 | 75 | 74 | 75 | +2 | +2.7% | 20,000 |
| 2014/07/18 | 75 | 75 | 73 | 73 | -3 | -3.9% | 50,000 |
| 2014/07/17 | 78 | 78 | 76 | 76 | -1 | -1.3% | 37,000 |
| 2014/07/16 | 76 | 77 | 76 | 77 | +1 | +1.3% | 26,000 |
| 2014/07/15 | 76 | 77 | 75 | 76 | ±0 | ±0% | 18,000 |
| 2014/07/14 | 74 | 76 | 74 | 76 | +2 | +2.7% | 41,000 |
| 2014/07/11 | 73 | 75 | 73 | 74 | ±0 | ±0% | 41,000 |
| 2014/07/10 | 77 | 78 | 74 | 74 | -2 | -2.6% | 111,000 |
| 2014/07/09 | 79 | 80 | 76 | 76 | -4 | -5% | 159,000 |
| 2014/07/08 | 82 | 83 | 79 | 80 | ±0 | ±0% | 174,000 |
| 2014/07/07 | 80 | 81 | 79 | 80 | ±0 | ±0% | 92,000 |
| 2014/07/04 | 78 | 82 | 77 | 80 | +3 | +3.9% | 215,000 |
| 2014/07/03 | 76 | 77 | 74 | 77 | +2 | +2.7% | 137,000 |
| 2014/07/02 | 75 | 76 | 74 | 75 | +1 | +1.4% | 55,000 |
| 2014/07/01 | 74 | 75 | 74 | 74 | +1 | +1.4% | 28,000 |
| 2014/06/30 | 73 | 73 | 72 | 73 | +1 | +1.4% | 20,000 |
| 2014/06/27 | 74 | 76 | 72 | 72 | -1 | -1.4% | 105,000 |
| 2014/06/26 | 74 | 74 | 72 | 73 | -1 | -1.4% | 37,000 |
| 2014/06/25 | 74 | 74 | 74 | 74 | ±0 | ±0% | 2,000 |
| 2014/06/24 | 74 | 75 | 74 | 74 | -1 | -1.3% | 26,000 |
| 2014/06/23 | 74 | 75 | 74 | 75 | ±0 | ±0% | 20,000 |
| 2014/06/20 | 74 | 75 | 74 | 75 | +1 | +1.4% | 7,000 |
2501～
2550
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
