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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 480 | 485 | 480 | 482 | +3 | +0.6% | 13,200 |
| 2025/09/12 | 479 | 484 | 478 | 479 | ±0 | ±0% | 10,700 |
| 2025/09/11 | 482 | 486 | 475 | 479 | -5 | -1% | 30,800 |
| 2025/09/10 | 480 | 526 | 480 | 484 | +4 | +0.8% | 189,600 |
| 2025/09/09 | 489 | 489 | 476 | 480 | -7 | -1.4% | 14,100 |
| 2025/09/08 | 480 | 487 | 480 | 487 | +7 | +1.5% | 14,500 |
| 2025/09/05 | 470 | 482 | 469 | 480 | +17 | +3.7% | 7,700 |
| 2025/09/04 | 462 | 467 | 458 | 463 | -4 | -0.9% | 8,500 |
| 2025/09/03 | 469 | 469 | 460 | 467 | +5 | +1.1% | 9,600 |
| 2025/09/02 | 486 | 488 | 460 | 462 | -21 | -4.3% | 46,700 |
| 2025/09/01 | 480 | 489 | 464 | 483 | +3 | +0.6% | 47,700 |
| 2025/08/29 | 455 | 480 | 455 | 480 | +30 | +6.7% | 30,900 |
| 2025/08/28 | 453 | 458 | 445 | 450 | +11 | +2.5% | 14,100 |
| 2025/08/27 | 440 | 453 | 435 | 439 | +7 | +1.6% | 11,500 |
| 2025/08/26 | 436 | 437 | 431 | 432 | -3 | -0.7% | 4,600 |
| 2025/08/25 | 447 | 452 | 429 | 435 | +12 | +2.8% | 52,500 |
| 2025/08/22 | 421 | 430 | 421 | 423 | +2 | +0.5% | 5,800 |
| 2025/08/21 | 413 | 424 | 412 | 421 | +7 | +1.7% | 8,800 |
| 2025/08/20 | 456 | 456 | 408 | 414 | -34 | -7.6% | 113,200 |
| 2025/08/19 | 447 | 455 | 445 | 448 | -1 | -0.2% | 4,400 |
| 2025/08/18 | 448 | 450 | 445 | 449 | +2 | +0.4% | 11,700 |
| 2025/08/15 | 441 | 449 | 441 | 447 | +7 | +1.6% | 5,100 |
| 2025/08/14 | 440 | 447 | 439 | 440 | -1 | -0.2% | 7,300 |
| 2025/08/13 | 443 | 463 | 435 | 441 | -1 | -0.2% | 25,400 |
| 2025/08/12 | 445 | 447 | 442 | 442 | -3 | -0.7% | 12,900 |
| 2025/08/08 | 445 | 454 | 442 | 445 | -5 | -1.1% | 11,500 |
| 2025/08/07 | 445 | 453 | 433 | 450 | +1 | +0.2% | 6,600 |
| 2025/08/06 | 434 | 458 | 434 | 449 | -1 | -0.2% | 43,100 |
| 2025/08/05 | 469 | 475 | 450 | 450 | -11 | -2.4% | 32,200 |
| 2025/08/04 | 454 | 466 | 450 | 461 | -1 | -0.2% | 10,300 |
| 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 |
1～
50
件表示中 / 3784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 | 48,200円 | -28.2% | +46.4% | 2.07% | 15.37倍 | 1.14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 | 19,900円 | +13.5% | +96.9% | 0.00% | 80.57倍 | 20.60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 |
| セキド | 72,100円 | +1.8% | - | 0.00% | 522.46倍 | 2.63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 |
| 白 鳩 | 28,800円 | -22.7% | - | 0.00% | 4.21倍 | 0.87倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
市場注目の銘柄
チャート関連のコラム
