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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,218 | 1,218 | 1,136 | 1,165 | -55 | -4.5% | 1,800 |
| 2018/11/13 | 1,245 | 1,245 | 1,090 | 1,220 | +2 | +0.2% | 11,300 |
| 2018/11/12 | 1,228 | 1,228 | 1,191 | 1,218 | +10 | +0.8% | 8,700 |
| 2018/11/09 | 1,201 | 1,210 | 1,185 | 1,208 | +8 | +0.7% | 1,500 |
| 2018/11/08 | 1,201 | 1,229 | 1,175 | 1,200 | -16 | -1.3% | 1,200 |
| 2018/11/07 | 1,190 | 1,216 | 1,170 | 1,216 | +56 | +4.8% | 1,900 |
| 2018/11/06 | 1,176 | 1,241 | 1,130 | 1,160 | -51 | -4.2% | 9,600 |
| 2018/11/05 | 1,228 | 1,247 | 1,143 | 1,211 | +13 | +1.1% | 10,200 |
| 2018/11/02 | 1,145 | 1,350 | 1,145 | 1,198 | -2 | -0.2% | 19,800 |
| 2018/11/01 | 1,091 | 1,221 | 1,081 | 1,200 | +79 | +7% | 14,900 |
| 2018/10/31 | 965 | 1,130 | 965 | 1,121 | +141 | +14.4% | 19,400 |
| 2018/10/30 | 965 | 987 | 965 | 980 | +10 | +1% | 3,400 |
| 2018/10/29 | 980 | 1,001 | 958 | 970 | -40 | -4% | 3,100 |
| 2018/10/26 | 1,080 | 1,080 | 1,005 | 1,010 | -40 | -3.8% | 3,300 |
| 2018/10/25 | 1,006 | 1,150 | 968 | 1,050 | +44 | +4.4% | 11,100 |
| 2018/10/24 | 1,032 | 1,035 | 1,006 | 1,006 | -53 | -5% | 2,900 |
| 2018/10/23 | 1,081 | 1,090 | 1,059 | 1,059 | -24 | -2.2% | 5,500 |
| 2018/10/22 | 1,120 | 1,120 | 1,081 | 1,083 | -34 | -3% | 4,200 |
| 2018/10/19 | 1,081 | 1,117 | 1,070 | 1,117 | +27 | +2.5% | 2,600 |
| 2018/10/18 | 1,110 | 1,110 | 1,052 | 1,090 | -13 | -1.2% | 5,200 |
| 2018/10/17 | 1,111 | 1,112 | 1,094 | 1,103 | +9 | +0.8% | 3,000 |
| 2018/10/16 | 1,120 | 1,152 | 1,091 | 1,094 | -56 | -4.9% | 4,700 |
| 2018/10/15 | 1,184 | 1,184 | 1,124 | 1,150 | -4 | -0.3% | 1,600 |
| 2018/10/12 | 1,105 | 1,154 | 1,061 | 1,154 | +44 | +4% | 3,100 |
| 2018/10/11 | 1,139 | 1,163 | 1,110 | 1,110 | -76 | -6.4% | 3,900 |
| 2018/10/10 | 1,226 | 1,226 | 1,186 | 1,186 | -4 | -0.3% | 2,300 |
| 2018/10/09 | 1,188 | 1,190 | 1,132 | 1,190 | +2 | +0.2% | 2,100 |
| 2018/10/05 | 1,234 | 1,234 | 1,171 | 1,188 | -51 | -4.1% | 900 |
| 2018/10/04 | 1,207 | 1,239 | 1,159 | 1,239 | +24 | +2% | 4,300 |
| 2018/10/03 | 1,230 | 1,235 | 1,210 | 1,215 | +5 | +0.4% | 1,300 |
| 2018/10/02 | 1,236 | 1,239 | 1,205 | 1,210 | -76 | -5.9% | 10,700 |
| 2018/10/01 | 1,310 | 1,312 | 1,286 | 1,286 | -1 | -0.1% | 700 |
| 2018/09/28 | 1,277 | 1,307 | 1,277 | 1,287 | -8 | -0.6% | 1,600 |
| 2018/09/27 | 1,290 | 1,295 | 1,290 | 1,295 | -10 | -0.8% | 200 |
| 2018/09/26 | 1,353 | 1,374 | 1,305 | 1,305 | -48 | -3.5% | 2,600 |
| 2018/09/25 | 1,320 | 1,353 | 1,320 | 1,353 | +33 | +2.5% | 900 |
| 2018/09/21 | 1,291 | 1,320 | 1,261 | 1,320 | +2 | +0.2% | 1,500 |
| 2018/09/20 | 1,316 | 1,365 | 1,300 | 1,318 | -23 | -1.7% | 7,600 |
| 2018/09/19 | 1,283 | 1,475 | 1,283 | 1,341 | +66 | +5.2% | 21,600 |
| 2018/09/18 | 1,285 | 1,296 | 1,275 | 1,275 | -25 | -1.9% | 1,000 |
| 2018/09/14 | 1,263 | 1,300 | 1,262 | 1,300 | +29 | +2.3% | 3,000 |
| 2018/09/13 | 1,273 | 1,275 | 1,271 | 1,271 | -3 | -0.2% | 900 |
| 2018/09/12 | 1,277 | 1,300 | 1,272 | 1,274 | -33 | -2.5% | 1,700 |
| 2018/09/11 | 1,277 | 1,307 | 1,277 | 1,307 | +9 | +0.7% | 1,500 |
| 2018/09/10 | 1,298 | 1,313 | 1,286 | 1,298 | -15 | -1.1% | 1,000 |
| 2018/09/07 | 1,316 | 1,316 | 1,276 | 1,313 | -8 | -0.6% | 2,300 |
| 2018/09/06 | 1,316 | 1,326 | 1,316 | 1,321 | -19 | -1.4% | 700 |
| 2018/09/05 | 1,325 | 1,350 | 1,313 | 1,340 | +5 | +0.4% | 1,900 |
| 2018/09/04 | 1,331 | 1,363 | 1,321 | 1,335 | -15 | -1.1% | 2,300 |
| 2018/09/03 | 1,352 | 1,368 | 1,335 | 1,350 | -31 | -2.2% | 3,600 |
1651～
1700
件表示中 / 3768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 | 42,300円 | -25.7% | +39.1% | 1.42% | 34.64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 |
| エコノス | 140,400円 | +2.8% | +8.9% | 0.00% | 12.34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 |
| かんなん | 41,400円 | +9.6% | - | 0.00% | 316.03倍 | 3.70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 |
| パレモ・ＨＤ | 14,400円 | +0.4% | +109.9% | 0.00% | 6.67倍 | 1.35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 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
