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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 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 |
2701～
2750
件表示中 / 3767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 | 42,900円 | -25.7% | +39.1% | 1.40% | 35.14倍 | 1.02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 | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33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 | 41,300円 | +9.6% | - | 0.00% | 315.27倍 | 3.69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 | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36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
