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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 43 | 43 | 41 | 41 | -1 | -2.4% | 35,000 |
| 2010/10/18 | 42 | 42 | 41 | 42 | ±0 | ±0% | 56,000 |
| 2010/10/15 | 40 | 47 | 40 | 42 | +2 | +5% | 304,000 |
| 2010/10/14 | 40 | 40 | 39 | 40 | ±0 | ±0% | 28,000 |
| 2010/10/13 | 40 | 41 | 40 | 40 | ±0 | ±0% | 8,000 |
| 2010/10/12 | 40 | 40 | 40 | 40 | ±0 | ±0% | 10,000 |
| 2010/10/08 | 39 | 40 | 39 | 40 | ±0 | ±0% | 14,000 |
| 2010/10/07 | 41 | 41 | 39 | 40 | ±0 | ±0% | 63,000 |
| 2010/10/06 | 41 | 41 | 40 | 40 | -1 | -2.4% | 14,000 |
| 2010/10/05 | 42 | 44 | 41 | 41 | -1 | -2.4% | 48,000 |
| 2010/10/04 | 42 | 42 | 42 | 42 | ±0 | ±0% | 35,000 |
| 2010/10/01 | 44 | 44 | 42 | 42 | -1 | -2.3% | 31,000 |
| 2010/09/30 | 44 | 44 | 42 | 43 | ±0 | ±0% | 21,000 |
| 2010/09/29 | 44 | 44 | 43 | 43 | -1 | -2.3% | 40,000 |
| 2010/09/28 | 43 | 44 | 43 | 44 | +1 | +2.3% | 10,000 |
| 2010/09/27 | 43 | 45 | 43 | 43 | ±0 | ±0% | 88,000 |
| 2010/09/24 | 45 | 45 | 43 | 43 | -3 | -6.5% | 109,000 |
| 2010/09/22 | 45 | 47 | 44 | 46 | ±0 | ±0% | 70,000 |
| 2010/09/21 | 48 | 48 | 43 | 46 | -2 | -4.2% | 141,000 |
| 2010/09/17 | 45 | 58 | 43 | 48 | +6 | +14.3% | 1,086,000 |
| 2010/09/16 | 44 | 44 | 42 | 42 | -1 | -2.3% | 41,000 |
| 2010/09/15 | 43 | 47 | 41 | 43 | -1 | -2.3% | 121,000 |
| 2010/09/14 | 41 | 57 | 41 | 44 | +4 | +10% | 1,004,000 |
| 2010/09/13 | 39 | 40 | 39 | 40 | ±0 | ±0% | 27,000 |
| 2010/09/10 | 41 | 41 | 39 | 40 | -1 | -2.4% | 36,000 |
| 2010/09/09 | 44 | 44 | 40 | 41 | -3 | -6.8% | 67,000 |
| 2010/09/08 | 39 | 47 | 39 | 44 | +5 | +12.8% | 465,000 |
| 2010/09/07 | 39 | 40 | 38 | 39 | ±0 | ±0% | 53,000 |
| 2010/09/06 | 38 | 39 | 37 | 39 | ±0 | ±0% | 21,000 |
| 2010/09/03 | 39 | 39 | 37 | 39 | +1 | +2.6% | 36,000 |
| 2010/09/02 | 38 | 38 | 36 | 38 | ±0 | ±0% | 77,000 |
| 2010/09/01 | 36 | 47 | 36 | 38 | +2 | +5.6% | 805,000 |
| 2010/08/31 | 36 | 36 | 36 | 36 | - | - | 6,000 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 35 | 35 | 35 | 35 | -1 | -2.8% | 7,000 |
| 2010/08/25 | 36 | 36 | 36 | 36 | -1 | -2.7% | 14,000 |
| 2010/08/24 | 37 | 37 | 37 | 37 | ±0 | ±0% | 1,000 |
| 2010/08/23 | 40 | 40 | 37 | 37 | ±0 | ±0% | 36,000 |
| 2010/08/20 | 36 | 40 | 36 | 37 | +1 | +2.8% | 36,000 |
| 2010/08/19 | 35 | 36 | 35 | 36 | +1 | +2.9% | 2,000 |
| 2010/08/18 | 35 | 35 | 35 | 35 | ±0 | ±0% | 6,000 |
| 2010/08/17 | 34 | 35 | 34 | 35 | -1 | -2.8% | 4,000 |
| 2010/08/16 | 35 | 36 | 34 | 36 | ±0 | ±0% | 35,000 |
| 2010/08/13 | 35 | 36 | 35 | 36 | -1 | -2.7% | 24,000 |
| 2010/08/12 | 38 | 38 | 37 | 37 | -2 | -5.1% | 10,000 |
| 2010/08/11 | 39 | 39 | 38 | 39 | -2 | -4.9% | 13,000 |
| 2010/08/10 | 40 | 42 | 37 | 41 | ±0 | ±0% | 65,000 |
| 2010/08/09 | 39 | 49 | 39 | 41 | +6 | +17.1% | 357,000 |
| 2010/08/06 | 34 | 35 | 34 | 35 | +1 | +2.9% | 9,000 |
3451～
3500
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 | 32,400円 | +22.6% | +15.0% | 0.62% | 50.79倍 | 0.76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 | 90,000円 | +0.4% | +9.4% | 0.00% | 12.89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 | 64,200円 | +2.6% | -44.6% | 1.56% | 26.16倍 | 1.65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 | 39,200円 | +4.4% | -9.1% | 0.00% | - | 62.13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
