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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/26 | 38 | 39 | 38 | 39 | ±0 | ±0% | 34,000 |
| 2010/05/25 | 39 | 39 | 38 | 39 | ±0 | ±0% | 11,000 |
| 2010/05/24 | 39 | 39 | 39 | 39 | -1 | -2.5% | 14,000 |
| 2010/05/21 | 40 | 41 | 40 | 40 | -1 | -2.4% | 14,000 |
| 2010/05/20 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/05/19 | 41 | 41 | 40 | 41 | -1 | -2.4% | 22,000 |
| 2010/05/18 | 43 | 43 | 41 | 42 | -2 | -4.5% | 18,000 |
| 2010/05/17 | 45 | 45 | 44 | 44 | - | - | 5,000 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 46 | 46 | 45 | 46 | ±0 | ±0% | 6,000 |
| 2010/05/12 | 47 | 47 | 46 | 46 | ±0 | ±0% | 18,000 |
| 2010/05/11 | 45 | 50 | 45 | 46 | +2 | +4.5% | 189,000 |
| 2010/05/10 | 43 | 44 | 43 | 44 | +1 | +2.3% | 25,000 |
| 2010/05/07 | 46 | 46 | 36 | 43 | -4 | -8.5% | 51,000 |
| 2010/05/06 | 50 | 50 | 47 | 47 | -3 | -6% | 7,000 |
| 2010/04/30 | 49 | 50 | 49 | 50 | +1 | +2% | 8,000 |
| 2010/04/28 | 49 | 49 | 49 | 49 | ±0 | ±0% | 16,000 |
| 2010/04/27 | 49 | 50 | 49 | 49 | ±0 | ±0% | 13,000 |
| 2010/04/26 | 48 | 50 | 48 | 49 | +1 | +2.1% | 16,000 |
| 2010/04/23 | 48 | 48 | 48 | 48 | -2 | -4% | 5,000 |
| 2010/04/22 | 48 | 50 | 48 | 50 | +1 | +2% | 21,000 |
| 2010/04/21 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2010/04/20 | 50 | 50 | 49 | 49 | -1 | -2% | 18,000 |
| 2010/04/19 | 50 | 50 | 49 | 50 | -1 | -2% | 39,000 |
| 2010/04/16 | 53 | 53 | 51 | 51 | -2 | -3.8% | 21,000 |
| 2010/04/15 | 53 | 54 | 52 | 53 | ±0 | ±0% | 30,000 |
| 2010/04/14 | 52 | 54 | 52 | 53 | +1 | +1.9% | 11,000 |
| 2010/04/13 | 52 | 53 | 52 | 52 | +1 | +2% | 62,000 |
| 2010/04/12 | 53 | 53 | 51 | 51 | -1 | -1.9% | 61,000 |
| 2010/04/09 | 50 | 55 | 50 | 52 | +3 | +6.1% | 164,000 |
3401～
3450
件表示中 / 3456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 | 38,300円 | +22.6% | +15.0% | 0.52% | 60.03倍 | 0.92倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営、直需卸も。自転車店「コギー」展開。ビル賃貸も利益柱 |
| ピクスタ | 77,600円 | +0.3% | +12.9% | 0.00% | 6.38倍 | 1.55倍 |
|
ネット上で写真等、デジタル素材の仕入れ・販売を展開。個人、法人向けの出張撮影にも注力 |
| ペットゴー | 91,900円 | +5.0% | +26.6% | 0.00% | 8.06倍 | 1.52倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
| ＴＯＲＩＣＯ | 101,200円 | +17.0% | - | 0.00% | - | 1.73倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| フレンドリー | 53,600円 | +8.4% | +354.5% | 0.00% | - | -0.73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 |
市場注目の銘柄
チャート関連のコラム
