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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 73 | 73 | 71 | 72 | -1 | -1.4% | 23,000 |
| 2012/08/15 | 73 | 73 | 73 | 73 | -1 | -1.4% | 15,000 |
| 2012/08/14 | 73 | 74 | 72 | 74 | +2 | +2.8% | 55,000 |
| 2012/08/13 | 70 | 72 | 70 | 72 | +3 | +4.3% | 63,000 |
| 2012/08/10 | 71 | 72 | 69 | 69 | -4 | -5.5% | 89,000 |
| 2012/08/09 | 71 | 73 | 71 | 73 | +1 | +1.4% | 25,000 |
| 2012/08/08 | 71 | 72 | 71 | 72 | +1 | +1.4% | 5,000 |
| 2012/08/07 | 70 | 72 | 70 | 71 | ±0 | ±0% | 16,000 |
| 2012/08/06 | 70 | 71 | 70 | 71 | +2 | +2.9% | 20,000 |
| 2012/08/03 | 69 | 69 | 69 | 69 | -1 | -1.4% | 9,000 |
| 2012/08/02 | 69 | 71 | 69 | 70 | -1 | -1.4% | 22,000 |
| 2012/08/01 | 70 | 71 | 68 | 71 | +1 | +1.4% | 68,000 |
| 2012/07/31 | 67 | 70 | 67 | 70 | +2 | +2.9% | 47,000 |
| 2012/07/30 | 69 | 69 | 68 | 68 | -1 | -1.4% | 20,000 |
| 2012/07/27 | 67 | 69 | 67 | 69 | +2 | +3% | 11,000 |
| 2012/07/26 | 67 | 67 | 65 | 67 | +2 | +3.1% | 30,000 |
| 2012/07/25 | 65 | 65 | 64 | 65 | -1 | -1.5% | 38,000 |
| 2012/07/24 | 65 | 66 | 63 | 66 | -1 | -1.5% | 54,000 |
| 2012/07/23 | 70 | 70 | 67 | 67 | -3 | -4.3% | 49,000 |
| 2012/07/20 | 71 | 72 | 69 | 70 | -2 | -2.8% | 43,000 |
| 2012/07/19 | 71 | 72 | 71 | 72 | +2 | +2.9% | 25,000 |
| 2012/07/18 | 72 | 73 | 70 | 70 | -3 | -4.1% | 67,000 |
| 2012/07/17 | 74 | 74 | 72 | 73 | ±0 | ±0% | 30,000 |
| 2012/07/13 | 74 | 77 | 73 | 73 | -1 | -1.4% | 120,000 |
| 2012/07/12 | 75 | 77 | 74 | 74 | -1 | -1.3% | 86,000 |
| 2012/07/11 | 73 | 77 | 73 | 75 | +2 | +2.7% | 164,000 |
| 2012/07/10 | 74 | 74 | 72 | 73 | -2 | -2.7% | 94,000 |
| 2012/07/09 | 74 | 75 | 74 | 75 | ±0 | ±0% | 20,000 |
| 2012/07/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 32,000 |
| 2012/07/05 | 76 | 77 | 75 | 75 | -1 | -1.3% | 46,000 |
| 2012/07/04 | 78 | 78 | 76 | 76 | -2 | -2.6% | 26,000 |
| 2012/07/03 | 75 | 78 | 75 | 78 | +3 | +4% | 60,000 |
| 2012/07/02 | 76 | 78 | 75 | 75 | +1 | +1.4% | 123,000 |
| 2012/06/29 | 73 | 74 | 73 | 74 | -1 | -1.3% | 67,000 |
| 2012/06/28 | 75 | 76 | 75 | 75 | ±0 | ±0% | 34,000 |
| 2012/06/27 | 75 | 77 | 74 | 75 | +1 | +1.4% | 65,000 |
| 2012/06/26 | 77 | 77 | 74 | 74 | -3 | -3.9% | 55,000 |
| 2012/06/25 | 76 | 78 | 76 | 77 | ±0 | ±0% | 50,000 |
| 2012/06/22 | 74 | 77 | 74 | 77 | ±0 | ±0% | 103,000 |
| 2012/06/21 | 77 | 77 | 76 | 77 | +1 | +1.3% | 96,000 |
| 2012/06/20 | 74 | 76 | 73 | 76 | +3 | +4.1% | 100,000 |
| 2012/06/19 | 73 | 74 | 72 | 73 | ±0 | ±0% | 72,000 |
| 2012/06/18 | 71 | 75 | 71 | 73 | +2 | +2.8% | 109,000 |
| 2012/06/15 | 70 | 71 | 70 | 71 | +1 | +1.4% | 38,000 |
| 2012/06/14 | 71 | 71 | 70 | 70 | -1 | -1.4% | 35,000 |
| 2012/06/13 | 73 | 73 | 71 | 71 | -1 | -1.4% | 29,000 |
| 2012/06/12 | 70 | 72 | 70 | 72 | -1 | -1.4% | 52,000 |
| 2012/06/11 | 70 | 73 | 70 | 73 | +4 | +5.8% | 100,000 |
| 2012/06/08 | 71 | 71 | 68 | 69 | -1 | -1.4% | 69,000 |
| 2012/06/07 | 68 | 70 | 68 | 70 | +2 | +2.9% | 100,000 |
3001～
3050
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
