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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 34 | 34 | 34 | 34 | -1 | -2.9% | 9,000 |
| 2010/08/04 | 35 | 35 | 35 | 35 | ±0 | ±0% | 5,000 |
| 2010/08/03 | 35 | 35 | 35 | 35 | -1 | -2.8% | 1,000 |
| 2010/08/02 | 36 | 36 | 36 | 36 | +1 | +2.9% | 1,000 |
| 2010/07/30 | 36 | 36 | 35 | 35 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 35 | 35 | 35 | 35 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 35 | 35 | 35 | 35 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 35 | 35 | 35 | 35 | ±0 | ±0% | 1,000 |
| 2010/07/26 | 35 | 35 | 34 | 35 | ±0 | ±0% | 103,000 |
| 2010/07/23 | 35 | 35 | 34 | 35 | -1 | -2.8% | 50,000 |
| 2010/07/22 | 36 | 36 | 36 | 36 | -2 | -5.3% | 3,000 |
| 2010/07/21 | 38 | 38 | 38 | 38 | +3 | +8.6% | 7,000 |
| 2010/07/20 | 35 | 35 | 35 | 35 | -1 | -2.8% | 2,000 |
| 2010/07/16 | 37 | 37 | 36 | 36 | -2 | -5.3% | 18,000 |
| 2010/07/15 | 38 | 38 | 38 | 38 | +1 | +2.7% | 1,000 |
| 2010/07/14 | 39 | 39 | 37 | 37 | -2 | -5.1% | 20,000 |
| 2010/07/13 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/07/12 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/07/09 | 39 | 39 | 39 | 39 | - | - | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 39 | 39 | 38 | 38 | - | - | 6,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 36 | 45 | 36 | 38 | +2 | +5.6% | 32,000 |
| 2010/07/01 | 36 | 36 | 36 | 36 | -1 | -2.7% | 1,000 |
| 2010/06/30 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
| 2010/06/29 | 38 | 38 | 37 | 37 | ±0 | ±0% | 4,000 |
| 2010/06/28 | 38 | 38 | 37 | 37 | -1 | -2.6% | 12,000 |
| 2010/06/25 | 38 | 38 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/06/24 | 39 | 39 | 39 | 39 | -1 | -2.5% | 4,000 |
| 2010/06/23 | 40 | 40 | 40 | 40 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 40 | 40 | 40 | 40 | -1 | -2.4% | 12,000 |
| 2010/06/21 | 39 | 41 | 39 | 41 | +2 | +5.1% | 14,000 |
| 2010/06/18 | 39 | 39 | 39 | 39 | -1 | -2.5% | 9,000 |
| 2010/06/17 | 40 | 40 | 40 | 40 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 40 | 40 | 40 | 40 | +2 | +5.3% | 2,000 |
| 2010/06/15 | 38 | 39 | 38 | 38 | -2 | -5% | 21,000 |
| 2010/06/14 | 40 | 40 | 40 | 40 | +1 | +2.6% | 2,000 |
| 2010/06/11 | 40 | 40 | 38 | 39 | -1 | -2.5% | 11,000 |
| 2010/06/10 | 38 | 40 | 38 | 40 | +2 | +5.3% | 10,000 |
| 2010/06/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 8,000 |
| 2010/06/08 | 39 | 39 | 39 | 39 | +1 | +2.6% | 2,000 |
| 2010/06/07 | 42 | 42 | 38 | 38 | - | - | 11,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 43 | 43 | 42 | 42 | -2 | -4.5% | 4,000 |
| 2010/06/02 | 41 | 44 | 41 | 44 | +3 | +7.3% | 4,000 |
| 2010/06/01 | 40 | 41 | 40 | 41 | +2 | +5.1% | 7,000 |
| 2010/05/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 5,000 |
| 2010/05/28 | 39 | 40 | 39 | 40 | +2 | +5.3% | 18,000 |
| 2010/05/27 | 39 | 39 | 38 | 38 | -1 | -2.6% | 5,000 |
3501～
3550
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 | 31,400円 | +22.6% | +15.0% | 0.64% | 49.22倍 | 0.73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 | 89,500円 | +0.4% | +9.4% | 0.00% | 12.81倍 | 3.12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
