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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 64 | 64 | 63 | 63 | -1 | -1.6% | 24,000 |
| 2013/08/21 | 64 | 65 | 64 | 64 | -1 | -1.5% | 9,000 |
| 2013/08/20 | 64 | 65 | 64 | 65 | +1 | +1.6% | 11,000 |
| 2013/08/19 | 63 | 64 | 63 | 64 | ±0 | ±0% | 7,000 |
| 2013/08/16 | 63 | 64 | 63 | 64 | +1 | +1.6% | 11,000 |
| 2013/08/15 | 63 | 63 | 63 | 63 | +1 | +1.6% | 5,000 |
| 2013/08/14 | 62 | 63 | 62 | 62 | -3 | -4.6% | 83,000 |
| 2013/08/13 | 65 | 65 | 65 | 65 | ±0 | ±0% | 5,000 |
| 2013/08/12 | 66 | 66 | 65 | 65 | -3 | -4.4% | 77,000 |
| 2013/08/09 | 67 | 68 | 67 | 68 | +1 | +1.5% | 3,000 |
| 2013/08/08 | 66 | 67 | 66 | 67 | +1 | +1.5% | 15,000 |
| 2013/08/07 | 69 | 69 | 65 | 66 | -4 | -5.7% | 93,000 |
| 2013/08/06 | 66 | 70 | 66 | 70 | +4 | +6.1% | 44,000 |
| 2013/08/05 | 67 | 67 | 66 | 66 | ±0 | ±0% | 8,000 |
| 2013/08/02 | 64 | 66 | 64 | 66 | +2 | +3.1% | 69,000 |
| 2013/08/01 | 63 | 64 | 63 | 64 | ±0 | ±0% | 18,000 |
| 2013/07/31 | 64 | 64 | 64 | 64 | -1 | -1.5% | 4,000 |
| 2013/07/30 | 64 | 65 | 64 | 65 | +2 | +3.2% | 10,000 |
| 2013/07/29 | 65 | 65 | 63 | 63 | -3 | -4.5% | 60,000 |
| 2013/07/26 | 66 | 67 | 66 | 66 | -2 | -2.9% | 63,000 |
| 2013/07/25 | 70 | 70 | 68 | 68 | -2 | -2.9% | 40,000 |
| 2013/07/24 | 70 | 71 | 70 | 70 | -1 | -1.4% | 14,000 |
| 2013/07/23 | 72 | 72 | 71 | 71 | -1 | -1.4% | 6,000 |
| 2013/07/22 | 72 | 72 | 72 | 72 | ±0 | ±0% | 11,000 |
| 2013/07/19 | 76 | 76 | 72 | 72 | -4 | -5.3% | 62,000 |
| 2013/07/18 | 75 | 76 | 75 | 76 | +1 | +1.3% | 3,000 |
| 2013/07/17 | 74 | 75 | 74 | 75 | ±0 | ±0% | 17,000 |
| 2013/07/16 | 77 | 77 | 73 | 75 | -2 | -2.6% | 56,000 |
| 2013/07/12 | 78 | 79 | 77 | 77 | ±0 | ±0% | 45,000 |
| 2013/07/11 | 74 | 77 | 74 | 77 | +2 | +2.7% | 36,000 |
| 2013/07/10 | 76 | 76 | 75 | 75 | -2 | -2.6% | 29,000 |
| 2013/07/09 | 75 | 77 | 71 | 77 | +1 | +1.3% | 97,000 |
| 2013/07/08 | 69 | 76 | 68 | 76 | +8 | +11.8% | 155,000 |
| 2013/07/05 | 67 | 68 | 67 | 68 | +1 | +1.5% | 9,000 |
| 2013/07/04 | 67 | 67 | 66 | 67 | +1 | +1.5% | 11,000 |
| 2013/07/03 | 66 | 67 | 66 | 66 | -1 | -1.5% | 8,000 |
| 2013/07/02 | 66 | 67 | 64 | 67 | +2 | +3.1% | 69,000 |
| 2013/07/01 | 64 | 65 | 64 | 65 | +1 | +1.6% | 24,000 |
| 2013/06/28 | 63 | 64 | 62 | 64 | +2 | +3.2% | 70,000 |
| 2013/06/27 | 64 | 64 | 57 | 62 | -2 | -3.1% | 79,000 |
| 2013/06/26 | 67 | 67 | 64 | 64 | -2 | -3% | 49,000 |
| 2013/06/25 | 70 | 70 | 66 | 66 | -4 | -5.7% | 49,000 |
| 2013/06/24 | 71 | 71 | 70 | 70 | ±0 | ±0% | 14,000 |
| 2013/06/21 | 70 | 70 | 69 | 70 | -1 | -1.4% | 16,000 |
| 2013/06/20 | 71 | 71 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2013/06/19 | 72 | 72 | 71 | 71 | ±0 | ±0% | 7,000 |
| 2013/06/18 | 71 | 71 | 70 | 71 | ±0 | ±0% | 6,000 |
| 2013/06/17 | 70 | 71 | 70 | 71 | ±0 | ±0% | 9,000 |
| 2013/06/14 | 72 | 72 | 71 | 71 | +1 | +1.4% | 4,000 |
| 2013/06/13 | 71 | 72 | 69 | 70 | -3 | -4.1% | 32,000 |
2751～
2800
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
