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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 69 | 69 | 64 | 65 | -2 | -3% | 421,000 |
| 2011/08/11 | 73 | 74 | 67 | 67 | -11 | -14.1% | 1,052,000 |
| 2011/08/10 | 71 | 87 | 65 | 78 | +21 | +36.8% | 3,515,000 |
| 2011/08/09 | 52 | 57 | 50 | 57 | ±0 | ±0% | 73,000 |
| 2011/08/08 | 60 | 60 | 57 | 57 | -3 | -5% | 28,000 |
| 2011/08/05 | 59 | 61 | 59 | 60 | -4 | -6.3% | 40,000 |
| 2011/08/04 | 64 | 65 | 63 | 64 | -1 | -1.5% | 21,000 |
| 2011/08/03 | 65 | 66 | 65 | 65 | -1 | -1.5% | 19,000 |
| 2011/08/02 | 66 | 67 | 66 | 66 | -2 | -2.9% | 23,000 |
| 2011/08/01 | 67 | 68 | 67 | 68 | +1 | +1.5% | 2,000 |
| 2011/07/29 | 66 | 68 | 66 | 67 | ±0 | ±0% | 23,000 |
| 2011/07/28 | 68 | 69 | 65 | 67 | -2 | -2.9% | 62,000 |
| 2011/07/27 | 70 | 70 | 69 | 69 | ±0 | ±0% | 4,000 |
| 2011/07/26 | 70 | 70 | 68 | 69 | -1 | -1.4% | 10,000 |
| 2011/07/25 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2011/07/22 | 70 | 70 | 69 | 70 | +1 | +1.4% | 4,000 |
| 2011/07/21 | 69 | 69 | 69 | 69 | +1 | +1.5% | 17,000 |
| 2011/07/20 | 68 | 69 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2011/07/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 6,000 |
| 2011/07/15 | 68 | 71 | 68 | 68 | ±0 | ±0% | 18,000 |
| 2011/07/14 | 70 | 70 | 68 | 68 | -1 | -1.4% | 28,000 |
| 2011/07/13 | 68 | 69 | 68 | 69 | - | - | 3,000 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 69 | 70 | 69 | 70 | ±0 | ±0% | 12,000 |
| 2011/07/08 | 69 | 70 | 69 | 70 | +2 | +2.9% | 17,000 |
| 2011/07/07 | 69 | 70 | 68 | 68 | -2 | -2.9% | 39,000 |
| 2011/07/06 | 68 | 70 | 67 | 70 | +2 | +2.9% | 82,000 |
| 2011/07/05 | 68 | 69 | 67 | 68 | ±0 | ±0% | 18,000 |
| 2011/07/04 | 69 | 69 | 67 | 68 | ±0 | ±0% | 28,000 |
| 2011/07/01 | 68 | 68 | 68 | 68 | ±0 | ±0% | 18,000 |
| 2011/06/30 | 66 | 68 | 66 | 68 | ±0 | ±0% | 10,000 |
| 2011/06/29 | 66 | 68 | 66 | 68 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 67 | 68 | 67 | 68 | ±0 | ±0% | 13,000 |
| 2011/06/27 | 68 | 68 | 68 | 68 | +1 | +1.5% | 10,000 |
| 2011/06/24 | 67 | 67 | 67 | 67 | -1 | -1.5% | 2,000 |
| 2011/06/23 | 67 | 68 | 67 | 68 | +1 | +1.5% | 4,000 |
| 2011/06/22 | 67 | 68 | 66 | 67 | +1 | +1.5% | 40,000 |
| 2011/06/21 | 66 | 67 | 66 | 66 | ±0 | ±0% | 13,000 |
| 2011/06/20 | 66 | 69 | 66 | 66 | -1 | -1.5% | 45,000 |
| 2011/06/17 | 67 | 67 | 66 | 67 | ±0 | ±0% | 25,000 |
| 2011/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 5,000 |
| 2011/06/15 | 66 | 68 | 66 | 67 | ±0 | ±0% | 22,000 |
| 2011/06/14 | 67 | 67 | 66 | 67 | ±0 | ±0% | 15,000 |
| 2011/06/13 | 67 | 67 | 66 | 67 | ±0 | ±0% | 4,000 |
| 2011/06/10 | 66 | 68 | 66 | 67 | ±0 | ±0% | 18,000 |
| 2011/06/09 | 66 | 67 | 66 | 67 | ±0 | ±0% | 12,000 |
| 2011/06/08 | 67 | 68 | 66 | 67 | ±0 | ±0% | 25,000 |
| 2011/06/07 | 66 | 73 | 66 | 67 | +2 | +3.1% | 250,000 |
| 2011/06/06 | 65 | 69 | 65 | 65 | -2 | -3% | 35,000 |
| 2011/06/03 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
3251～
3300
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
