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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 70 | 73 | 69 | 73 | +1 | +1.4% | 20,000 |
| 2013/06/11 | 71 | 73 | 71 | 72 | +1 | +1.4% | 11,000 |
| 2013/06/10 | 71 | 72 | 70 | 71 | +4 | +6% | 21,000 |
| 2013/06/07 | 65 | 74 | 64 | 67 | -5 | -6.9% | 172,000 |
| 2013/06/06 | 75 | 75 | 70 | 72 | -3 | -4% | 105,000 |
| 2013/06/05 | 76 | 77 | 75 | 75 | -1 | -1.3% | 33,000 |
| 2013/06/04 | 75 | 76 | 75 | 76 | +1 | +1.3% | 22,000 |
| 2013/06/03 | 78 | 78 | 75 | 75 | -3 | -3.8% | 22,000 |
| 2013/05/31 | 78 | 78 | 77 | 78 | +1 | +1.3% | 9,000 |
| 2013/05/30 | 78 | 78 | 77 | 77 | -1 | -1.3% | 13,000 |
| 2013/05/29 | 78 | 79 | 76 | 78 | ±0 | ±0% | 64,000 |
| 2013/05/28 | 73 | 78 | 73 | 78 | +5 | +6.8% | 93,000 |
| 2013/05/27 | 75 | 75 | 73 | 73 | -2 | -2.7% | 93,000 |
| 2013/05/24 | 76 | 77 | 73 | 75 | -1 | -1.3% | 133,000 |
| 2013/05/23 | 82 | 82 | 75 | 76 | -5 | -6.2% | 165,000 |
| 2013/05/22 | 79 | 81 | 79 | 81 | +2 | +2.5% | 27,000 |
| 2013/05/21 | 80 | 80 | 78 | 79 | -1 | -1.3% | 57,000 |
| 2013/05/20 | 79 | 80 | 79 | 80 | +1 | +1.3% | 40,000 |
| 2013/05/17 | 77 | 79 | 77 | 79 | +3 | +3.9% | 47,000 |
| 2013/05/16 | 79 | 81 | 75 | 76 | -7 | -8.4% | 413,000 |
| 2013/05/15 | 88 | 90 | 83 | 83 | -5 | -5.7% | 259,000 |
| 2013/05/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 36,000 |
| 2013/05/13 | 86 | 87 | 86 | 87 | ±0 | ±0% | 35,000 |
| 2013/05/10 | 87 | 88 | 86 | 87 | +1 | +1.2% | 107,000 |
| 2013/05/09 | 88 | 93 | 86 | 86 | ±0 | ±0% | 391,000 |
| 2013/05/08 | 87 | 88 | 84 | 86 | -1 | -1.1% | 144,000 |
| 2013/05/07 | 86 | 88 | 85 | 87 | +2 | +2.4% | 197,000 |
| 2013/05/02 | 86 | 86 | 84 | 85 | -1 | -1.2% | 115,000 |
| 2013/05/01 | 86 | 87 | 84 | 86 | +1 | +1.2% | 102,000 |
| 2013/04/30 | 83 | 85 | 83 | 85 | +1 | +1.2% | 25,000 |
| 2013/04/26 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
| 2013/04/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 28,000 |
| 2013/04/24 | 84 | 84 | 84 | 84 | +1 | +1.2% | 36,000 |
| 2013/04/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 50,000 |
| 2013/04/22 | 84 | 86 | 84 | 84 | ±0 | ±0% | 65,000 |
| 2013/04/19 | 84 | 85 | 84 | 84 | +1 | +1.2% | 115,000 |
| 2013/04/18 | 83 | 86 | 82 | 83 | +1 | +1.2% | 80,000 |
| 2013/04/17 | 82 | 82 | 81 | 82 | ±0 | ±0% | 35,000 |
| 2013/04/16 | 82 | 82 | 81 | 82 | ±0 | ±0% | 68,000 |
| 2013/04/15 | 85 | 86 | 82 | 82 | -3 | -3.5% | 89,000 |
| 2013/04/12 | 86 | 87 | 84 | 85 | ±0 | ±0% | 69,000 |
| 2013/04/11 | 83 | 86 | 82 | 85 | +3 | +3.7% | 140,000 |
| 2013/04/10 | 83 | 83 | 82 | 82 | ±0 | ±0% | 49,000 |
| 2013/04/09 | 81 | 82 | 80 | 82 | +1 | +1.2% | 57,000 |
| 2013/04/08 | 80 | 81 | 80 | 81 | +2 | +2.5% | 28,000 |
| 2013/04/05 | 81 | 81 | 79 | 79 | ±0 | ±0% | 61,000 |
| 2013/04/04 | 78 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2013/04/03 | 79 | 79 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2013/04/02 | 79 | 79 | 77 | 78 | -1 | -1.3% | 16,000 |
| 2013/04/01 | 81 | 81 | 79 | 79 | -2 | -2.5% | 28,000 |
2801～
2850
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
