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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 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 |
| 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 |
3401～
3450
件表示中 / 3767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 | 42,100円 | -25.7% | +39.1% | 1.43% | 34.48倍 | 1.00倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| かんなん | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.72倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| パレモ・ＨＤ | 14,200円 | +0.4% | +109.9% | 0.00% | 6.58倍 | 1.33倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
