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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 446 | 488 | 446 | 462 | +16 | +3.6% | 23,000 |
| 2025/07/31 | 447 | 447 | 446 | 446 | +2 | +0.5% | 4,000 |
| 2025/07/30 | 438 | 449 | 438 | 444 | +6 | +1.4% | 9,400 |
| 2025/07/29 | 439 | 447 | 435 | 438 | -3 | -0.7% | 22,000 |
| 2025/07/28 | 441 | 449 | 438 | 441 | -7 | -1.6% | 18,000 |
| 2025/07/25 | 430 | 450 | 430 | 448 | +18 | +4.2% | 13,000 |
| 2025/07/24 | 429 | 430 | 427 | 430 | +1 | +0.2% | 19,300 |
| 2025/07/23 | 428 | 429 | 428 | 429 | +3 | +0.7% | 7,400 |
| 2025/07/22 | 425 | 430 | 425 | 426 | -1 | -0.2% | 1,500 |
| 2025/07/18 | 427 | 427 | 422 | 427 | ±0 | ±0% | 6,700 |
| 2025/07/17 | 426 | 427 | 425 | 427 | +3 | +0.7% | 3,300 |
| 2025/07/16 | 427 | 430 | 424 | 424 | -2 | -0.5% | 5,000 |
| 2025/07/15 | 430 | 430 | 425 | 426 | ±0 | ±0% | 2,500 |
| 2025/07/14 | 427 | 429 | 425 | 426 | ±0 | ±0% | 12,200 |
| 2025/07/11 | 430 | 430 | 426 | 426 | -2 | -0.5% | 1,500 |
| 2025/07/10 | 428 | 431 | 428 | 428 | -1 | -0.2% | 7,500 |
| 2025/07/09 | 429 | 430 | 425 | 429 | +5 | +1.2% | 7,200 |
| 2025/07/08 | 426 | 430 | 424 | 424 | -2 | -0.5% | 7,200 |
| 2025/07/07 | 423 | 431 | 422 | 426 | -1 | -0.2% | 12,200 |
| 2025/07/04 | 426 | 427 | 426 | 427 | ±0 | ±0% | 4,000 |
| 2025/07/03 | 429 | 431 | 426 | 427 | -4 | -0.9% | 4,600 |
| 2025/07/02 | 429 | 432 | 429 | 431 | +2 | +0.5% | 7,100 |
| 2025/07/01 | 434 | 434 | 421 | 429 | -1 | -0.2% | 9,300 |
| 2025/06/30 | 429 | 430 | 427 | 430 | +1 | +0.2% | 10,000 |
| 2025/06/27 | 426 | 431 | 420 | 429 | -5 | -1.2% | 16,000 |
| 2025/06/26 | 438 | 440 | 428 | 434 | -4 | -0.9% | 29,100 |
| 2025/06/25 | 435 | 442 | 435 | 438 | +2 | +0.5% | 13,000 |
| 2025/06/24 | 439 | 439 | 433 | 436 | ±0 | ±0% | 18,600 |
| 2025/06/23 | 436 | 443 | 435 | 436 | +5 | +1.2% | 29,300 |
| 2025/06/20 | 430 | 439 | 430 | 431 | +4 | +0.9% | 31,000 |
| 2025/06/19 | 430 | 433 | 426 | 427 | +1 | +0.2% | 74,500 |
| 2025/06/18 | 424 | 428 | 423 | 426 | +4 | +0.9% | 19,200 |
| 2025/06/17 | 421 | 425 | 415 | 422 | +1 | +0.2% | 35,700 |
| 2025/06/16 | 417 | 421 | 412 | 421 | +10 | +2.4% | 28,800 |
| 2025/06/13 | 413 | 418 | 408 | 411 | -1 | -0.2% | 37,800 |
| 2025/06/12 | 415 | 416 | 411 | 412 | +1 | +0.2% | 17,900 |
| 2025/06/11 | 413 | 418 | 409 | 411 | +2 | +0.5% | 36,400 |
| 2025/06/10 | 416 | 419 | 396 | 409 | -10 | -2.4% | 196,300 |
| 2025/06/09 | 426 | 426 | 392 | 419 | +73 | +21.1% | 694,400 |
| 2025/06/06 | 338 | 346 | 338 | 346 | +4 | +1.2% | 2,600 |
| 2025/06/05 | 345 | 349 | 342 | 342 | -5 | -1.4% | 6,900 |
| 2025/06/04 | 360 | 360 | 343 | 347 | -13 | -3.6% | 31,500 |
| 2025/06/03 | 363 | 364 | 360 | 360 | -2 | -0.6% | 5,500 |
| 2025/06/02 | 351 | 369 | 351 | 362 | +12 | +3.4% | 19,500 |
| 2025/05/30 | 357 | 361 | 350 | 350 | -7 | -2% | 21,700 |
| 2025/05/29 | 358 | 363 | 357 | 357 | +2 | +0.6% | 11,500 |
| 2025/05/28 | 358 | 371 | 353 | 355 | +3 | +0.9% | 65,100 |
| 2025/05/27 | 350 | 415 | 346 | 352 | +3 | +0.9% | 564,100 |
| 2025/05/26 | 363 | 364 | 348 | 349 | -9 | -2.5% | 13,200 |
| 2025/05/23 | 348 | 359 | 348 | 358 | +10 | +2.9% | 7,500 |
1～
50
件表示中 / 3754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 | 46,200円 | -25.7% | +39.1% | 1.30% | 37.84倍 | 1.09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 |
| マルシェ | 20,000円 | +13.5% | +96.9% | 0.00% | 101.01倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| ホリイフード | 32,600円 | -35.2% | - | 0.00% | 53.27倍 | 4.55倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ハピネス＆Ｄ | 71,400円 | -20.5% | - | 1.05% | - | 2.41倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| かんなん | 42,400円 | +14.5% | - | 0.00% | - | 2.74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 |
市場注目の銘柄
チャート関連のコラム
