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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 47 | 48 | 47 | 48 | +1 | +2.1% | 21,000 |
| 2010/12/15 | 49 | 49 | 47 | 47 | -2 | -4.1% | 74,000 |
| 2010/12/14 | 46 | 49 | 46 | 49 | +2 | +4.3% | 59,000 |
| 2010/12/13 | 47 | 47 | 46 | 47 | ±0 | ±0% | 48,000 |
| 2010/12/10 | 48 | 48 | 47 | 47 | -1 | -2.1% | 8,000 |
| 2010/12/09 | 47 | 48 | 47 | 48 | ±0 | ±0% | 10,000 |
| 2010/12/08 | 49 | 49 | 47 | 48 | -1 | -2% | 51,000 |
| 2010/12/07 | 50 | 50 | 49 | 49 | -1 | -2% | 27,000 |
| 2010/12/06 | 50 | 51 | 50 | 50 | ±0 | ±0% | 35,000 |
| 2010/12/03 | 51 | 51 | 49 | 50 | +1 | +2% | 59,000 |
| 2010/12/02 | 50 | 50 | 48 | 49 | -2 | -3.9% | 89,000 |
| 2010/12/01 | 48 | 55 | 48 | 51 | +3 | +6.3% | 874,000 |
| 2010/11/30 | 47 | 48 | 46 | 48 | +2 | +4.3% | 46,000 |
| 2010/11/29 | 46 | 46 | 45 | 46 | ±0 | ±0% | 57,000 |
| 2010/11/26 | 44 | 47 | 44 | 46 | +2 | +4.5% | 128,000 |
| 2010/11/25 | 44 | 44 | 43 | 44 | +2 | +4.8% | 72,000 |
| 2010/11/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 93,000 |
| 2010/11/22 | 44 | 44 | 42 | 43 | -1 | -2.3% | 40,000 |
| 2010/11/19 | 43 | 44 | 43 | 44 | +1 | +2.3% | 11,000 |
| 2010/11/18 | 42 | 43 | 42 | 43 | +1 | +2.4% | 25,000 |
| 2010/11/17 | 41 | 42 | 41 | 42 | ±0 | ±0% | 17,000 |
| 2010/11/16 | 43 | 43 | 41 | 42 | ±0 | ±0% | 30,000 |
| 2010/11/15 | 43 | 43 | 42 | 42 | ±0 | ±0% | 17,000 |
| 2010/11/12 | 44 | 44 | 41 | 42 | -3 | -6.7% | 73,000 |
| 2010/11/11 | 44 | 47 | 44 | 45 | +1 | +2.3% | 80,000 |
| 2010/11/10 | 43 | 44 | 43 | 44 | ±0 | ±0% | 18,000 |
| 2010/11/09 | 43 | 44 | 43 | 44 | +1 | +2.3% | 4,000 |
| 2010/11/08 | 43 | 43 | 43 | 43 | ±0 | ±0% | 13,000 |
| 2010/11/05 | 43 | 43 | 42 | 43 | +1 | +2.4% | 19,000 |
| 2010/11/04 | 41 | 43 | 41 | 42 | ±0 | ±0% | 31,000 |
| 2010/11/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 12,000 |
| 2010/11/01 | 42 | 42 | 42 | 42 | ±0 | ±0% | 12,000 |
| 2010/10/29 | 42 | 42 | 41 | 42 | ±0 | ±0% | 14,000 |
| 2010/10/28 | 41 | 42 | 41 | 42 | +2 | +5% | 12,000 |
| 2010/10/27 | 41 | 41 | 40 | 40 | -1 | -2.4% | 23,000 |
| 2010/10/26 | 42 | 42 | 41 | 41 | -1 | -2.4% | 18,000 |
| 2010/10/25 | 41 | 42 | 39 | 42 | +2 | +5% | 36,000 |
| 2010/10/22 | 39 | 40 | 38 | 40 | +1 | +2.6% | 37,000 |
| 2010/10/21 | 40 | 40 | 39 | 39 | -2 | -4.9% | 19,000 |
| 2010/10/20 | 41 | 41 | 40 | 41 | ±0 | ±0% | 27,000 |
| 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 |
3501～
3550
件表示中 / 3676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 | 29,300円 | +15.0% | +102.5% | 0.68% | 25.15倍 | 0.69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 | 81,200円 | +0.4% | +9.4% | 0.00% | 11.63倍 | 2.83倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| 光 貴 | - | - | - | - | - | - |
|
- |
| 京きもの | 6,900円 | -21.8% | - | 0.00% | - | 0.42倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ウェッジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
