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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 78 | 83 | 74 | 76 | +2 | +2.7% | 770,000 |
| 2011/10/25 | 67 | 75 | 66 | 74 | +7 | +10.4% | 280,000 |
| 2011/10/24 | 66 | 68 | 66 | 67 | +1 | +1.5% | 172,000 |
| 2011/10/21 | 66 | 66 | 65 | 66 | ±0 | ±0% | 67,000 |
| 2011/10/20 | 67 | 67 | 66 | 66 | -1 | -1.5% | 29,000 |
| 2011/10/19 | 67 | 67 | 67 | 67 | ±0 | ±0% | 16,000 |
| 2011/10/18 | 67 | 67 | 66 | 67 | -1 | -1.5% | 28,000 |
| 2011/10/17 | 68 | 68 | 66 | 68 | ±0 | ±0% | 96,000 |
| 2011/10/14 | 68 | 69 | 66 | 68 | -2 | -2.9% | 112,000 |
| 2011/10/13 | 73 | 74 | 68 | 70 | ±0 | ±0% | 359,000 |
| 2011/10/12 | 67 | 70 | 67 | 70 | +3 | +4.5% | 212,000 |
| 2011/10/11 | 65 | 69 | 65 | 67 | +3 | +4.7% | 124,000 |
| 2011/10/07 | 68 | 69 | 64 | 64 | -2 | -3% | 137,000 |
| 2011/10/06 | 62 | 72 | 62 | 66 | +5 | +8.2% | 485,000 |
| 2011/10/05 | 62 | 62 | 61 | 61 | ±0 | ±0% | 35,000 |
| 2011/10/04 | 59 | 61 | 59 | 61 | -1 | -1.6% | 41,000 |
| 2011/10/03 | 60 | 62 | 60 | 62 | +1 | +1.6% | 35,000 |
| 2011/09/30 | 62 | 64 | 61 | 61 | -1 | -1.6% | 82,000 |
| 2011/09/29 | 58 | 62 | 58 | 62 | +2 | +3.3% | 32,000 |
| 2011/09/28 | 58 | 60 | 58 | 60 | +3 | +5.3% | 21,000 |
| 2011/09/27 | 58 | 59 | 56 | 57 | -1 | -1.7% | 46,000 |
| 2011/09/26 | 62 | 62 | 56 | 58 | -4 | -6.5% | 160,000 |
| 2011/09/22 | 65 | 65 | 61 | 62 | -3 | -4.6% | 118,000 |
| 2011/09/21 | 63 | 68 | 63 | 65 | +1 | +1.6% | 244,000 |
| 2011/09/20 | 64 | 64 | 63 | 64 | ±0 | ±0% | 39,000 |
| 2011/09/16 | 64 | 66 | 63 | 64 | ±0 | ±0% | 102,000 |
| 2011/09/15 | 64 | 66 | 63 | 64 | ±0 | ±0% | 102,000 |
| 2011/09/14 | 63 | 65 | 63 | 64 | +1 | +1.6% | 136,000 |
| 2011/09/13 | 64 | 64 | 61 | 63 | -1 | -1.6% | 155,000 |
| 2011/09/12 | 66 | 69 | 62 | 64 | +1 | +1.6% | 555,000 |
| 2011/09/09 | 63 | 76 | 62 | 63 | +1 | +1.6% | 1,565,000 |
| 2011/09/08 | 62 | 64 | 62 | 62 | ±0 | ±0% | 86,000 |
| 2011/09/07 | 60 | 62 | 60 | 62 | +2 | +3.3% | 14,000 |
| 2011/09/06 | 61 | 61 | 59 | 60 | -2 | -3.2% | 21,000 |
| 2011/09/05 | 62 | 63 | 62 | 62 | -1 | -1.6% | 12,000 |
| 2011/09/02 | 62 | 63 | 62 | 63 | +1 | +1.6% | 23,000 |
| 2011/09/01 | 61 | 62 | 61 | 62 | +1 | +1.6% | 19,000 |
| 2011/08/31 | 60 | 61 | 60 | 61 | ±0 | ±0% | 26,000 |
| 2011/08/30 | 61 | 62 | 61 | 61 | +1 | +1.7% | 14,000 |
| 2011/08/29 | 60 | 63 | 59 | 60 | ±0 | ±0% | 148,000 |
| 2011/08/26 | 61 | 61 | 59 | 60 | ±0 | ±0% | 44,000 |
| 2011/08/25 | 58 | 60 | 58 | 60 | +3 | +5.3% | 50,000 |
| 2011/08/24 | 60 | 61 | 57 | 57 | -3 | -5% | 83,000 |
| 2011/08/23 | 60 | 60 | 59 | 60 | -1 | -1.6% | 44,000 |
| 2011/08/22 | 60 | 61 | 60 | 61 | ±0 | ±0% | 24,000 |
| 2011/08/19 | 61 | 63 | 60 | 61 | -3 | -4.7% | 114,000 |
| 2011/08/18 | 66 | 66 | 64 | 64 | -2 | -3% | 74,000 |
| 2011/08/17 | 64 | 70 | 63 | 66 | +2 | +3.1% | 223,000 |
| 2011/08/16 | 67 | 67 | 63 | 64 | -1 | -1.5% | 138,000 |
| 2011/08/15 | 65 | 66 | 62 | 65 | ±0 | ±0% | 118,000 |
3201～
3250
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
