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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 75 | 75 | 73 | 74 | ±0 | ±0% | 49,000 |
| 2014/06/17 | 76 | 76 | 73 | 74 | -1 | -1.3% | 90,000 |
| 2014/06/16 | 74 | 78 | 73 | 75 | +2 | +2.7% | 228,000 |
| 2014/06/13 | 71 | 73 | 71 | 73 | +2 | +2.8% | 18,000 |
| 2014/06/12 | 72 | 73 | 71 | 71 | -1 | -1.4% | 8,000 |
| 2014/06/11 | 71 | 72 | 71 | 72 | +2 | +2.9% | 23,000 |
| 2014/06/10 | 72 | 72 | 70 | 70 | -2 | -2.8% | 58,000 |
| 2014/06/09 | 73 | 73 | 72 | 72 | ±0 | ±0% | 46,000 |
| 2014/06/06 | 71 | 72 | 71 | 72 | +1 | +1.4% | 17,000 |
| 2014/06/05 | 72 | 72 | 71 | 71 | -1 | -1.4% | 45,000 |
| 2014/06/04 | 72 | 72 | 71 | 72 | +1 | +1.4% | 8,000 |
| 2014/06/03 | 71 | 72 | 71 | 71 | +1 | +1.4% | 33,000 |
| 2014/06/02 | 71 | 71 | 70 | 70 | ±0 | ±0% | 91,000 |
| 2014/05/30 | 72 | 72 | 69 | 70 | -1 | -1.4% | 119,000 |
| 2014/05/29 | 69 | 76 | 69 | 71 | +5 | +7.6% | 912,000 |
| 2014/05/28 | 67 | 67 | 66 | 66 | -1 | -1.5% | 17,000 |
| 2014/05/27 | 65 | 67 | 65 | 67 | +1 | +1.5% | 54,000 |
| 2014/05/26 | 68 | 68 | 64 | 66 | +3 | +4.8% | 110,000 |
| 2014/05/23 | 63 | 65 | 62 | 63 | -1 | -1.6% | 124,000 |
| 2014/05/22 | 64 | 65 | 64 | 64 | +1 | +1.6% | 56,000 |
| 2014/05/21 | 62 | 63 | 62 | 63 | -1 | -1.6% | 74,000 |
| 2014/05/20 | 63 | 64 | 61 | 64 | +1 | +1.6% | 102,000 |
| 2014/05/19 | 68 | 69 | 63 | 63 | -6 | -8.7% | 96,000 |
| 2014/05/16 | 71 | 71 | 69 | 69 | -2 | -2.8% | 35,000 |
| 2014/05/15 | 71 | 71 | 71 | 71 | ±0 | ±0% | 24,000 |
| 2014/05/14 | 71 | 72 | 71 | 71 | -1 | -1.4% | 11,000 |
| 2014/05/13 | 72 | 72 | 71 | 72 | +1 | +1.4% | 5,000 |
| 2014/05/12 | 72 | 73 | 71 | 71 | -1 | -1.4% | 43,000 |
| 2014/05/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 20,000 |
| 2014/05/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 33,000 |
| 2014/05/07 | 76 | 76 | 73 | 73 | -3 | -3.9% | 69,000 |
| 2014/05/02 | 76 | 76 | 76 | 76 | ±0 | ±0% | 20,000 |
| 2014/05/01 | 74 | 76 | 74 | 76 | +1 | +1.3% | 46,000 |
| 2014/04/30 | 73 | 75 | 73 | 75 | +2 | +2.7% | 63,000 |
| 2014/04/28 | 72 | 73 | 72 | 73 | +1 | +1.4% | 42,000 |
| 2014/04/25 | 72 | 72 | 72 | 72 | +1 | +1.4% | 33,000 |
| 2014/04/24 | 72 | 72 | 71 | 71 | -1 | -1.4% | 62,000 |
| 2014/04/23 | 73 | 73 | 71 | 72 | ±0 | ±0% | 84,000 |
| 2014/04/22 | 74 | 75 | 72 | 72 | -1 | -1.4% | 101,000 |
| 2014/04/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 53,000 |
| 2014/04/18 | 74 | 74 | 72 | 73 | ±0 | ±0% | 63,000 |
| 2014/04/17 | 74 | 74 | 73 | 73 | ±0 | ±0% | 73,000 |
| 2014/04/16 | 73 | 74 | 73 | 73 | ±0 | ±0% | 62,000 |
| 2014/04/15 | 77 | 77 | 73 | 73 | -2 | -2.7% | 102,000 |
| 2014/04/14 | 74 | 75 | 74 | 75 | ±0 | ±0% | 41,000 |
| 2014/04/11 | 73 | 76 | 72 | 75 | +1 | +1.4% | 110,000 |
| 2014/04/10 | 75 | 75 | 74 | 74 | ±0 | ±0% | 25,000 |
| 2014/04/09 | 75 | 75 | 74 | 74 | -1 | -1.3% | 8,000 |
| 2014/04/08 | 75 | 76 | 74 | 75 | ±0 | ±0% | 41,000 |
| 2014/04/07 | 76 | 76 | 74 | 75 | -2 | -2.6% | 124,000 |
2701～
2750
件表示中 / 3735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 | 42,700円 | -25.7% | +39.1% | 1.41% | 34.97倍 | 1.01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 |
| 白 鳩 | 27,300円 | -22.7% | - | 0.00% | 3.99倍 | 0.82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 |
| かんなん | 41,200円 | +14.5% | - | 0.00% | - | 2.67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 | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36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
