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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 43 | 48 | 40 | 48 | +4 | +9.1% | 98,000 |
| 2011/03/16 | 46 | 47 | 40 | 44 | +6 | +15.8% | 118,000 |
| 2011/03/15 | 53 | 54 | 29 | 38 | -15 | -28.3% | 357,000 |
| 2011/03/14 | 51 | 61 | 46 | 53 | -22 | -29.3% | 220,000 |
| 2011/03/11 | 78 | 79 | 75 | 75 | -5 | -6.3% | 75,000 |
| 2011/03/10 | 83 | 83 | 79 | 80 | -3 | -3.6% | 103,000 |
| 2011/03/09 | 82 | 83 | 81 | 83 | +1 | +1.2% | 28,000 |
| 2011/03/08 | 82 | 85 | 82 | 82 | -1 | -1.2% | 84,000 |
| 2011/03/07 | 84 | 84 | 82 | 83 | -2 | -2.4% | 49,000 |
| 2011/03/04 | 85 | 85 | 83 | 85 | +1 | +1.2% | 75,000 |
| 2011/03/03 | 84 | 84 | 83 | 84 | ±0 | ±0% | 49,000 |
| 2011/03/02 | 86 | 86 | 83 | 84 | -3 | -3.4% | 113,000 |
| 2011/03/01 | 86 | 87 | 85 | 87 | +1 | +1.2% | 29,000 |
| 2011/02/28 | 86 | 88 | 85 | 86 | +2 | +2.4% | 46,000 |
| 2011/02/25 | 86 | 86 | 83 | 84 | -2 | -2.3% | 71,000 |
| 2011/02/24 | 87 | 87 | 84 | 86 | -1 | -1.1% | 70,000 |
| 2011/02/23 | 87 | 87 | 85 | 87 | ±0 | ±0% | 113,000 |
| 2011/02/22 | 87 | 87 | 86 | 87 | -2 | -2.2% | 148,000 |
| 2011/02/21 | 88 | 92 | 86 | 89 | +1 | +1.1% | 239,000 |
| 2011/02/18 | 87 | 89 | 86 | 88 | ±0 | ±0% | 71,000 |
| 2011/02/17 | 90 | 91 | 85 | 88 | -4 | -4.3% | 342,000 |
| 2011/02/16 | 85 | 94 | 85 | 92 | +7 | +8.2% | 990,000 |
| 2011/02/15 | 85 | 86 | 82 | 85 | +1 | +1.2% | 190,000 |
| 2011/02/14 | 90 | 91 | 83 | 84 | -6 | -6.7% | 535,000 |
| 2011/02/10 | 98 | 105 | 90 | 90 | -13 | -12.6% | 789,000 |
| 2011/02/09 | 89 | 112 | 88 | 103 | +14 | +15.7% | 2,391,000 |
| 2011/02/08 | 87 | 92 | 85 | 89 | +4 | +4.7% | 418,000 |
| 2011/02/07 | 85 | 88 | 81 | 85 | +4 | +4.9% | 238,000 |
| 2011/02/04 | 83 | 87 | 81 | 81 | -3 | -3.6% | 253,000 |
| 2011/02/03 | 78 | 91 | 78 | 84 | +6 | +7.7% | 1,016,000 |
| 2011/02/02 | 81 | 84 | 76 | 78 | +1 | +1.3% | 337,000 |
| 2011/02/01 | 87 | 87 | 77 | 77 | -7 | -8.3% | 562,000 |
| 2011/01/31 | 65 | 94 | 64 | 84 | +20 | +31.3% | 3,678,000 |
| 2011/01/28 | 66 | 68 | 63 | 64 | -3 | -4.5% | 138,000 |
| 2011/01/27 | 70 | 71 | 66 | 67 | -2 | -2.9% | 180,000 |
| 2011/01/26 | 72 | 74 | 69 | 69 | -4 | -5.5% | 172,000 |
| 2011/01/25 | 74 | 77 | 70 | 73 | +1 | +1.4% | 411,000 |
| 2011/01/24 | 75 | 87 | 71 | 72 | ±0 | ±0% | 1,404,000 |
| 2011/01/21 | 78 | 85 | 66 | 72 | -16 | -18.2% | 1,782,000 |
| 2011/01/20 | 62 | 89 | 62 | 88 | +29 | +49.2% | 4,476,000 |
| 2011/01/19 | 62 | 70 | 56 | 59 | +1 | +1.7% | 1,283,000 |
| 2011/01/18 | 51 | 70 | 51 | 58 | +8 | +16% | 1,321,000 |
| 2011/01/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 36,000 |
| 2011/01/14 | 50 | 50 | 49 | 50 | ±0 | ±0% | 32,000 |
| 2011/01/13 | 50 | 51 | 49 | 50 | ±0 | ±0% | 53,000 |
| 2011/01/12 | 50 | 51 | 50 | 50 | ±0 | ±0% | 41,000 |
| 2011/01/11 | 52 | 52 | 49 | 50 | -1 | -2% | 125,000 |
| 2011/01/07 | 49 | 52 | 49 | 51 | +4 | +8.5% | 198,000 |
| 2011/01/06 | 46 | 48 | 46 | 47 | ±0 | ±0% | 82,000 |
| 2011/01/05 | 47 | 47 | 46 | 47 | ±0 | ±0% | 36,000 |
3351～
3400
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
