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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 67 | 68 | 67 | 68 | ±0 | ±0% | 4,000 |
| 2011/06/01 | 68 | 68 | 66 | 68 | +1 | +1.5% | 15,000 |
| 2011/05/31 | 67 | 67 | 66 | 67 | -1 | -1.5% | 15,000 |
| 2011/05/30 | 68 | 68 | 64 | 68 | +2 | +3% | 16,000 |
| 2011/05/27 | 66 | 68 | 66 | 66 | -2 | -2.9% | 6,000 |
| 2011/05/26 | 68 | 68 | 66 | 68 | +2 | +3% | 12,000 |
| 2011/05/25 | 66 | 66 | 65 | 66 | +1 | +1.5% | 6,000 |
| 2011/05/24 | 65 | 66 | 64 | 65 | -1 | -1.5% | 30,000 |
| 2011/05/23 | 67 | 68 | 66 | 66 | -2 | -2.9% | 27,000 |
| 2011/05/20 | 67 | 68 | 67 | 68 | ±0 | ±0% | 13,000 |
| 2011/05/19 | 67 | 69 | 67 | 68 | ±0 | ±0% | 12,000 |
| 2011/05/18 | 67 | 69 | 67 | 68 | +1 | +1.5% | 10,000 |
| 2011/05/17 | 68 | 68 | 66 | 67 | ±0 | ±0% | 17,000 |
| 2011/05/16 | 70 | 70 | 67 | 67 | -2 | -2.9% | 58,000 |
| 2011/05/13 | 71 | 71 | 69 | 69 | -3 | -4.2% | 95,000 |
| 2011/05/12 | 73 | 74 | 72 | 72 | -2 | -2.7% | 81,000 |
| 2011/05/11 | 73 | 77 | 72 | 74 | -9 | -10.8% | 557,000 |
| 2011/05/10 | 80 | 85 | 78 | 83 | -2 | -2.4% | 369,000 |
| 2011/05/09 | 80 | 93 | 78 | 85 | +9 | +11.8% | 2,001,000 |
| 2011/05/06 | 70 | 77 | 70 | 76 | +5 | +7% | 185,000 |
| 2011/05/02 | 69 | 71 | 69 | 71 | +2 | +2.9% | 87,000 |
| 2011/04/28 | 71 | 71 | 69 | 69 | -3 | -4.2% | 42,000 |
| 2011/04/27 | 72 | 72 | 70 | 72 | +1 | +1.4% | 48,000 |
| 2011/04/26 | 71 | 71 | 69 | 71 | +1 | +1.4% | 65,000 |
| 2011/04/25 | 70 | 72 | 69 | 70 | ±0 | ±0% | 87,000 |
| 2011/04/22 | 69 | 73 | 68 | 70 | +1 | +1.4% | 107,000 |
| 2011/04/21 | 74 | 75 | 68 | 69 | -4 | -5.5% | 182,000 |
| 2011/04/20 | 77 | 78 | 73 | 73 | ±0 | ±0% | 147,000 |
| 2011/04/19 | 72 | 80 | 70 | 73 | +2 | +2.8% | 452,000 |
| 2011/04/18 | 68 | 74 | 66 | 71 | +5 | +7.6% | 246,000 |
| 2011/04/15 | 66 | 69 | 65 | 66 | ±0 | ±0% | 113,000 |
| 2011/04/14 | 66 | 66 | 65 | 66 | ±0 | ±0% | 58,000 |
| 2011/04/13 | 63 | 66 | 63 | 66 | +2 | +3.1% | 57,000 |
| 2011/04/12 | 68 | 68 | 64 | 64 | -4 | -5.9% | 118,000 |
| 2011/04/11 | 65 | 68 | 65 | 68 | +2 | +3% | 163,000 |
| 2011/04/08 | 64 | 67 | 61 | 66 | +4 | +6.5% | 386,000 |
| 2011/04/07 | 58 | 69 | 58 | 62 | +4 | +6.9% | 680,000 |
| 2011/04/06 | 57 | 58 | 55 | 58 | ±0 | ±0% | 20,000 |
| 2011/04/05 | 60 | 60 | 56 | 58 | -2 | -3.3% | 46,000 |
| 2011/04/04 | 60 | 61 | 58 | 60 | ±0 | ±0% | 48,000 |
| 2011/04/01 | 60 | 61 | 57 | 60 | +1 | +1.7% | 43,000 |
| 2011/03/31 | 60 | 61 | 58 | 59 | -2 | -3.3% | 36,000 |
| 2011/03/30 | 59 | 61 | 59 | 61 | +3 | +5.2% | 33,000 |
| 2011/03/29 | 58 | 59 | 54 | 58 | ±0 | ±0% | 46,000 |
| 2011/03/28 | 62 | 62 | 57 | 58 | -2 | -3.3% | 35,000 |
| 2011/03/25 | 61 | 63 | 58 | 60 | -1 | -1.6% | 50,000 |
| 2011/03/24 | 63 | 66 | 60 | 61 | -3 | -4.7% | 116,000 |
| 2011/03/23 | 62 | 66 | 61 | 64 | -1 | -1.5% | 181,000 |
| 2011/03/22 | 58 | 66 | 57 | 65 | +12 | +22.6% | 188,000 |
| 2011/03/18 | 49 | 56 | 48 | 53 | +5 | +10.4% | 176,000 |
3301～
3350
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
