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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 352 | 352 | 335 | 336 | -9 | -2.6% | 8,900 |
| 2025/03/25 | 355 | 355 | 332 | 345 | -5 | -1.4% | 5,700 |
| 2025/03/24 | 348 | 383 | 348 | 350 | +18 | +5.4% | 17,500 |
| 2025/03/21 | 343 | 343 | 330 | 332 | -16 | -4.6% | 22,100 |
| 2025/03/19 | 352 | 353 | 348 | 348 | -6 | -1.7% | 1,100 |
| 2025/03/18 | 369 | 369 | 353 | 354 | -7 | -1.9% | 5,400 |
| 2025/03/17 | 375 | 375 | 361 | 361 | -8 | -2.2% | 400 |
| 2025/03/14 | 361 | 369 | 345 | 369 | - | - | 2,300 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 354 | 369 | 353 | 369 | +15 | +4.2% | 1,900 |
| 2025/03/11 | 354 | 354 | 354 | 354 | -6 | -1.7% | 200 |
| 2025/03/10 | 350 | 360 | 350 | 360 | +10 | +2.9% | 1,400 |
| 2025/03/07 | 368 | 380 | 346 | 350 | +11 | +3.2% | 4,600 |
| 2025/03/06 | 343 | 343 | 339 | 339 | -3 | -0.9% | 500 |
| 2025/03/05 | 350 | 350 | 342 | 342 | -8 | -2.3% | 200 |
| 2025/03/04 | 344 | 350 | 344 | 350 | ±0 | ±0% | 800 |
| 2025/03/03 | 350 | 350 | 350 | 350 | - | - | 100 |
| 2025/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/27 | 351 | 351 | 351 | 351 | -4 | -1.1% | 100 |
| 2025/02/26 | 360 | 360 | 355 | 355 | -5 | -1.4% | 600 |
| 2025/02/25 | 368 | 369 | 360 | 360 | -10 | -2.7% | 2,700 |
| 2025/02/21 | 366 | 370 | 362 | 370 | -4 | -1.1% | 2,500 |
| 2025/02/20 | 386 | 397 | 363 | 374 | +4 | +1.1% | 11,200 |
| 2025/02/19 | 386 | 386 | 370 | 370 | ±0 | ±0% | 1,800 |
| 2025/02/18 | 374 | 381 | 366 | 370 | -12 | -3.1% | 2,700 |
| 2025/02/17 | 389 | 389 | 376 | 382 | +13 | +3.5% | 2,400 |
| 2025/02/14 | 376 | 377 | 358 | 369 | -21 | -5.4% | 8,300 |
| 2025/02/13 | 380 | 390 | 378 | 390 | +10 | +2.6% | 9,500 |
| 2025/02/12 | 365 | 381 | 365 | 380 | +13 | +3.5% | 6,800 |
| 2025/02/10 | 367 | 368 | 367 | 367 | +14 | +4% | 300 |
| 2025/02/07 | 353 | 356 | 353 | 353 | ±0 | ±0% | 1,700 |
| 2025/02/06 | 356 | 358 | 348 | 353 | -11 | -3% | 3,200 |
| 2025/02/05 | 361 | 364 | 356 | 364 | -5 | -1.4% | 600 |
| 2025/02/04 | 369 | 369 | 369 | 369 | +1 | +0.3% | 500 |
| 2025/02/03 | 362 | 370 | 362 | 368 | +3 | +0.8% | 1,400 |
| 2025/01/31 | 366 | 367 | 365 | 365 | -2 | -0.5% | 300 |
| 2025/01/30 | 356 | 375 | 356 | 367 | +11 | +3.1% | 3,100 |
| 2025/01/29 | 354 | 358 | 353 | 356 | +1 | +0.3% | 900 |
| 2025/01/28 | 359 | 360 | 354 | 355 | -5 | -1.4% | 3,500 |
| 2025/01/27 | 358 | 380 | 355 | 360 | +5 | +1.4% | 5,000 |
| 2025/01/24 | 346 | 356 | 346 | 355 | +8 | +2.3% | 800 |
| 2025/01/23 | 353 | 354 | 342 | 347 | +8 | +2.4% | 5,200 |
| 2025/01/22 | 341 | 355 | 339 | 339 | -3 | -0.9% | 2,100 |
| 2025/01/21 | 333 | 343 | 329 | 342 | +1 | +0.3% | 6,600 |
| 2025/01/20 | 340 | 342 | 340 | 341 | +1 | +0.3% | 300 |
| 2025/01/17 | 338 | 346 | 338 | 340 | -5 | -1.4% | 300 |
| 2025/01/16 | 350 | 353 | 345 | 345 | ±0 | ±0% | 500 |
| 2025/01/15 | 335 | 345 | 333 | 345 | +7 | +2.1% | 2,500 |
| 2025/01/14 | 343 | 345 | 334 | 338 | -12 | -3.4% | 5,700 |
| 2025/01/10 | 355 | 428 | 336 | 350 | -4 | -1.1% | 81,300 |
101～
150
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
