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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 106 | 110 | 99 | 103 | +2 | +2% | 672,000 |
| 2013/11/06 | 99 | 113 | 97 | 101 | +4 | +4.1% | 2,084,000 |
| 2013/11/05 | 102 | 120 | 92 | 97 | -6 | -5.8% | 2,082,000 |
| 2013/11/01 | 107 | 116 | 101 | 103 | -6 | -5.5% | 2,120,000 |
| 2013/10/31 | 120 | 153 | 106 | 109 | -12 | -9.9% | 6,504,000 |
| 2013/10/30 | 106 | 121 | 101 | 121 | +30 | +33% | 8,542,000 |
| 2013/10/29 | 94 | 98 | 90 | 91 | -3 | -3.2% | 742,000 |
| 2013/10/28 | 112 | 133 | 92 | 94 | -18 | -16.1% | 5,035,000 |
| 2013/10/25 | 81 | 113 | 81 | 112 | +29 | +34.9% | 9,452,000 |
| 2013/10/24 | 73 | 100 | 73 | 83 | +12 | +16.9% | 11,048,000 |
| 2013/10/23 | 70 | 78 | 70 | 71 | +1 | +1.4% | 417,000 |
| 2013/10/22 | 72 | 72 | 70 | 70 | -1 | -1.4% | 29,000 |
| 2013/10/21 | 72 | 72 | 69 | 71 | +2 | +2.9% | 76,000 |
| 2013/10/18 | 67 | 69 | 67 | 69 | +3 | +4.5% | 47,000 |
| 2013/10/17 | 68 | 69 | 66 | 66 | -1 | -1.5% | 108,000 |
| 2013/10/16 | 67 | 67 | 66 | 67 | ±0 | ±0% | 24,000 |
| 2013/10/15 | 67 | 67 | 66 | 67 | +1 | +1.5% | 89,000 |
| 2013/10/11 | 66 | 66 | 65 | 66 | +1 | +1.5% | 25,000 |
| 2013/10/10 | 64 | 66 | 64 | 65 | +1 | +1.6% | 43,000 |
| 2013/10/09 | 62 | 64 | 62 | 64 | +1 | +1.6% | 31,000 |
| 2013/10/08 | 62 | 63 | 62 | 63 | ±0 | ±0% | 33,000 |
| 2013/10/07 | 64 | 64 | 63 | 63 | -1 | -1.6% | 23,000 |
| 2013/10/04 | 66 | 66 | 64 | 64 | -2 | -3% | 58,000 |
| 2013/10/03 | 65 | 66 | 65 | 66 | +1 | +1.5% | 14,000 |
| 2013/10/02 | 68 | 68 | 65 | 65 | -2 | -3% | 80,000 |
| 2013/10/01 | 68 | 68 | 67 | 67 | -1 | -1.5% | 91,000 |
| 2013/09/30 | 68 | 68 | 67 | 68 | ±0 | ±0% | 88,000 |
| 2013/09/27 | 72 | 83 | 68 | 68 | -1 | -1.4% | 1,443,000 |
| 2013/09/26 | 67 | 69 | 67 | 69 | +1 | +1.5% | 70,000 |
| 2013/09/25 | 68 | 68 | 68 | 68 | ±0 | ±0% | 34,000 |
| 2013/09/24 | 67 | 68 | 67 | 68 | +1 | +1.5% | 33,000 |
| 2013/09/20 | 66 | 68 | 66 | 67 | +1 | +1.5% | 32,000 |
| 2013/09/19 | 66 | 66 | 66 | 66 | ±0 | ±0% | 4,000 |
| 2013/09/18 | 65 | 67 | 65 | 66 | +1 | +1.5% | 17,000 |
| 2013/09/17 | 65 | 65 | 65 | 65 | +1 | +1.6% | 30,000 |
| 2013/09/13 | 64 | 64 | 64 | 64 | ±0 | ±0% | 11,000 |
| 2013/09/12 | 63 | 64 | 63 | 64 | +1 | +1.6% | 5,000 |
| 2013/09/11 | 63 | 64 | 63 | 63 | ±0 | ±0% | 11,000 |
| 2013/09/10 | 63 | 63 | 63 | 63 | +1 | +1.6% | 17,000 |
| 2013/09/09 | 62 | 63 | 62 | 62 | +1 | +1.6% | 6,000 |
| 2013/09/06 | 63 | 63 | 61 | 61 | -1 | -1.6% | 15,000 |
| 2013/09/05 | 62 | 62 | 60 | 62 | +1 | +1.6% | 20,000 |
| 2013/09/04 | 61 | 61 | 61 | 61 | ±0 | ±0% | 4,000 |
| 2013/09/03 | 61 | 61 | 61 | 61 | +1 | +1.7% | 8,000 |
| 2013/09/02 | 60 | 60 | 60 | 60 | ±0 | ±0% | 4,000 |
| 2013/08/30 | 60 | 60 | 60 | 60 | -1 | -1.6% | 7,000 |
| 2013/08/29 | 61 | 61 | 61 | 61 | +1 | +1.7% | 2,000 |
| 2013/08/28 | 61 | 61 | 60 | 60 | -2 | -3.2% | 48,000 |
| 2013/08/27 | 62 | 62 | 62 | 62 | -1 | -1.6% | 10,000 |
| 2013/08/26 | 63 | 63 | 63 | 63 | +1 | +1.6% | 4,000 |
2801～
2850
件表示中 / 3687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 | 33,300円 | +15.0% | +102.5% | 0.60% | 28.59倍 | 0.78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 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 72,500円 | +2.6% | -42.4% | 1.38% | 29.54倍 | 1.86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 |
| エスエルディー | 86,800円 | +4.4% | +49.3% | 0.00% | 7.76倍 | -4.04倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| エコノス | 103,900円 | +2.3% | -9.7% | 4.81% | 11.42倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
