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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 76 | 76 | 74 | 75 | -2 | -2.6% | 124,000 |
| 2014/04/04 | 79 | 79 | 77 | 77 | -2 | -2.5% | 21,000 |
| 2014/04/03 | 78 | 81 | 76 | 79 | +2 | +2.6% | 137,000 |
| 2014/04/02 | 76 | 78 | 76 | 77 | +2 | +2.7% | 31,000 |
| 2014/04/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 25,000 |
| 2014/03/31 | 75 | 75 | 74 | 74 | ±0 | ±0% | 49,000 |
| 2014/03/28 | 74 | 74 | 74 | 74 | ±0 | ±0% | 27,000 |
| 2014/03/27 | 73 | 74 | 72 | 74 | ±0 | ±0% | 96,000 |
| 2014/03/26 | 75 | 75 | 74 | 74 | ±0 | ±0% | 24,000 |
| 2014/03/25 | 74 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2014/03/24 | 73 | 75 | 73 | 75 | +2 | +2.7% | 24,000 |
| 2014/03/20 | 76 | 76 | 73 | 73 | -3 | -3.9% | 84,000 |
| 2014/03/19 | 76 | 77 | 75 | 76 | ±0 | ±0% | 41,000 |
| 2014/03/18 | 76 | 77 | 76 | 76 | +1 | +1.3% | 9,000 |
| 2014/03/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 34,000 |
| 2014/03/14 | 78 | 78 | 76 | 76 | -4 | -5% | 43,000 |
| 2014/03/13 | 81 | 81 | 79 | 80 | -1 | -1.2% | 39,000 |
| 2014/03/12 | 82 | 82 | 80 | 81 | -1 | -1.2% | 38,000 |
| 2014/03/11 | 78 | 82 | 78 | 82 | +4 | +5.1% | 77,000 |
| 2014/03/10 | 80 | 80 | 78 | 78 | -2 | -2.5% | 36,000 |
| 2014/03/07 | 80 | 80 | 80 | 80 | ±0 | ±0% | 22,000 |
| 2014/03/06 | 79 | 80 | 78 | 80 | +2 | +2.6% | 21,000 |
| 2014/03/05 | 79 | 79 | 77 | 78 | ±0 | ±0% | 61,000 |
| 2014/03/04 | 75 | 78 | 75 | 78 | +2 | +2.6% | 55,000 |
| 2014/03/03 | 76 | 76 | 73 | 76 | -2 | -2.6% | 163,000 |
| 2014/02/28 | 80 | 80 | 78 | 78 | -2 | -2.5% | 50,000 |
| 2014/02/27 | 80 | 81 | 80 | 80 | ±0 | ±0% | 34,000 |
| 2014/02/26 | 80 | 81 | 80 | 80 | -1 | -1.2% | 82,000 |
| 2014/02/25 | 84 | 84 | 81 | 81 | -2 | -2.4% | 188,000 |
| 2014/02/24 | 86 | 86 | 82 | 83 | ±0 | ±0% | 275,000 |
| 2014/02/21 | 85 | 88 | 83 | 83 | -4 | -4.6% | 516,000 |
| 2014/02/20 | 91 | 104 | 84 | 87 | +6 | +7.4% | 5,436,000 |
| 2014/02/19 | 82 | 83 | 80 | 81 | +1 | +1.3% | 117,000 |
| 2014/02/18 | 78 | 81 | 77 | 80 | +2 | +2.6% | 124,000 |
| 2014/02/17 | 77 | 85 | 76 | 78 | +4 | +5.4% | 443,000 |
| 2014/02/14 | 79 | 79 | 74 | 74 | -5 | -6.3% | 110,000 |
| 2014/02/13 | 81 | 81 | 78 | 79 | -2 | -2.5% | 64,000 |
| 2014/02/12 | 80 | 84 | 80 | 81 | +1 | +1.3% | 83,000 |
| 2014/02/10 | 80 | 81 | 79 | 80 | +2 | +2.6% | 68,000 |
| 2014/02/07 | 77 | 81 | 77 | 78 | +1 | +1.3% | 121,000 |
| 2014/02/06 | 77 | 77 | 74 | 77 | +2 | +2.7% | 128,000 |
| 2014/02/05 | 78 | 81 | 72 | 75 | +2 | +2.7% | 290,000 |
| 2014/02/04 | 76 | 77 | 71 | 73 | -8 | -9.9% | 228,000 |
| 2014/02/03 | 88 | 88 | 81 | 81 | -10 | -11% | 177,000 |
| 2014/01/31 | 93 | 93 | 90 | 91 | ±0 | ±0% | 121,000 |
| 2014/01/30 | 95 | 95 | 91 | 91 | -4 | -4.2% | 86,000 |
| 2014/01/29 | 96 | 96 | 94 | 95 | +1 | +1.1% | 41,000 |
| 2014/01/28 | 92 | 96 | 92 | 94 | +3 | +3.3% | 98,000 |
| 2014/01/27 | 99 | 99 | 90 | 91 | -9 | -9% | 404,000 |
| 2014/01/24 | 100 | 102 | 100 | 100 | -2 | -2% | 180,000 |
2601～
2650
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
