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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 3766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 | 42,200円 | -25.7% | +39.1% | 1.42% | 34.57倍 | 1.00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 |
| パレモ・ＨＤ | 14,200円 | +0.4% | +109.9% | 0.00% | 6.57倍 | 1.33倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| 夢 隊 | 21,400円 | +11.6% | -34.1% | 0.00% | 36.09倍 | 0.89倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| エスエルディー | 99,800円 | +4.4% | +49.3% | 0.00% | 8.92倍 | -4.65倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
市場注目の銘柄
チャート関連のコラム
