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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 75 | 75 | 73 | 74 | ±0 | ±0% | 32,000 |
| 2014/06/18 | 75 | 75 | 73 | 74 | ±0 | ±0% | 49,000 |
| 2014/06/17 | 76 | 76 | 73 | 74 | -1 | -1.3% | 90,000 |
| 2014/06/16 | 74 | 78 | 73 | 75 | +2 | +2.7% | 228,000 |
| 2014/06/13 | 71 | 73 | 71 | 73 | +2 | +2.8% | 18,000 |
| 2014/06/12 | 72 | 73 | 71 | 71 | -1 | -1.4% | 8,000 |
| 2014/06/11 | 71 | 72 | 71 | 72 | +2 | +2.9% | 23,000 |
| 2014/06/10 | 72 | 72 | 70 | 70 | -2 | -2.8% | 58,000 |
| 2014/06/09 | 73 | 73 | 72 | 72 | ±0 | ±0% | 46,000 |
| 2014/06/06 | 71 | 72 | 71 | 72 | +1 | +1.4% | 17,000 |
| 2014/06/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 45,000 |
| 2014/06/04 | 72 | 72 | 71 | 72 | +1 | +1.4% | 8,000 |
| 2014/06/03 | 71 | 72 | 71 | 71 | +1 | +1.4% | 33,000 |
| 2014/06/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 91,000 |
| 2014/05/30 | 72 | 72 | 69 | 70 | -1 | -1.4% | 119,000 |
| 2014/05/29 | 69 | 76 | 69 | 71 | +5 | +7.6% | 912,000 |
| 2014/05/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 17,000 |
| 2014/05/27 | 65 | 67 | 65 | 67 | +1 | +1.5% | 54,000 |
| 2014/05/26 | 68 | 68 | 64 | 66 | +3 | +4.8% | 110,000 |
| 2014/05/23 | 63 | 65 | 62 | 63 | -1 | -1.6% | 124,000 |
| 2014/05/22 | 64 | 65 | 64 | 64 | +1 | +1.6% | 56,000 |
| 2014/05/21 | 62 | 63 | 62 | 63 | -1 | -1.6% | 74,000 |
| 2014/05/20 | 63 | 64 | 61 | 64 | +1 | +1.6% | 102,000 |
| 2014/05/19 | 68 | 69 | 63 | 63 | -6 | -8.7% | 96,000 |
| 2014/05/16 | 71 | 71 | 69 | 69 | -2 | -2.8% | 35,000 |
| 2014/05/15 | 71 | 71 | 71 | 71 | ±0 | ±0% | 24,000 |
| 2014/05/14 | 71 | 72 | 71 | 71 | -1 | -1.4% | 11,000 |
| 2014/05/13 | 72 | 72 | 71 | 72 | +1 | +1.4% | 5,000 |
| 2014/05/12 | 72 | 73 | 71 | 71 | -1 | -1.4% | 43,000 |
| 2014/05/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 20,000 |
| 2014/05/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 33,000 |
| 2014/05/07 | 76 | 76 | 73 | 73 | -3 | -3.9% | 69,000 |
| 2014/05/02 | 76 | 76 | 76 | 76 | ±0 | ±0% | 20,000 |
| 2014/05/01 | 74 | 76 | 74 | 76 | +1 | +1.3% | 46,000 |
| 2014/04/30 | 73 | 75 | 73 | 75 | +2 | +2.7% | 63,000 |
| 2014/04/28 | 72 | 73 | 72 | 73 | +1 | +1.4% | 42,000 |
| 2014/04/25 | 72 | 72 | 72 | 72 | +1 | +1.4% | 33,000 |
| 2014/04/24 | 72 | 72 | 71 | 71 | -1 | -1.4% | 62,000 |
| 2014/04/23 | 73 | 73 | 71 | 72 | ±0 | ±0% | 84,000 |
| 2014/04/22 | 74 | 75 | 72 | 72 | -1 | -1.4% | 101,000 |
| 2014/04/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 53,000 |
| 2014/04/18 | 74 | 74 | 72 | 73 | ±0 | ±0% | 63,000 |
| 2014/04/17 | 74 | 74 | 73 | 73 | ±0 | ±0% | 73,000 |
| 2014/04/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 62,000 |
| 2014/04/15 | 77 | 77 | 73 | 73 | -2 | -2.7% | 102,000 |
| 2014/04/14 | 74 | 75 | 74 | 75 | ±0 | ±0% | 41,000 |
| 2014/04/11 | 73 | 76 | 72 | 75 | +1 | +1.4% | 110,000 |
| 2014/04/10 | 75 | 75 | 74 | 74 | ±0 | ±0% | 25,000 |
| 2014/04/09 | 75 | 75 | 74 | 74 | -1 | -1.3% | 8,000 |
| 2014/04/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 41,000 |
2551～
2600
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
