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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 71 | 72 | 70 | 71 | +4 | +6% | 21,000 |
| 2013/06/07 | 65 | 74 | 64 | 67 | -5 | -6.9% | 172,000 |
| 2013/06/06 | 75 | 75 | 70 | 72 | -3 | -4% | 105,000 |
| 2013/06/05 | 76 | 77 | 75 | 75 | -1 | -1.3% | 33,000 |
| 2013/06/04 | 75 | 76 | 75 | 76 | +1 | +1.3% | 22,000 |
| 2013/06/03 | 78 | 78 | 75 | 75 | -3 | -3.8% | 22,000 |
| 2013/05/31 | 78 | 78 | 77 | 78 | +1 | +1.3% | 9,000 |
| 2013/05/30 | 78 | 78 | 77 | 77 | -1 | -1.3% | 13,000 |
| 2013/05/29 | 78 | 79 | 76 | 78 | ±0 | ±0% | 64,000 |
| 2013/05/28 | 73 | 78 | 73 | 78 | +5 | +6.8% | 93,000 |
| 2013/05/27 | 75 | 75 | 73 | 73 | -2 | -2.7% | 93,000 |
| 2013/05/24 | 76 | 77 | 73 | 75 | -1 | -1.3% | 133,000 |
| 2013/05/23 | 82 | 82 | 75 | 76 | -5 | -6.2% | 165,000 |
| 2013/05/22 | 79 | 81 | 79 | 81 | +2 | +2.5% | 27,000 |
| 2013/05/21 | 80 | 80 | 78 | 79 | -1 | -1.3% | 57,000 |
| 2013/05/20 | 79 | 80 | 79 | 80 | +1 | +1.3% | 40,000 |
| 2013/05/17 | 77 | 79 | 77 | 79 | +3 | +3.9% | 47,000 |
| 2013/05/16 | 79 | 81 | 75 | 76 | -7 | -8.4% | 413,000 |
| 2013/05/15 | 88 | 90 | 83 | 83 | -5 | -5.7% | 259,000 |
| 2013/05/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 36,000 |
| 2013/05/13 | 86 | 87 | 86 | 87 | ±0 | ±0% | 35,000 |
| 2013/05/10 | 87 | 88 | 86 | 87 | +1 | +1.2% | 107,000 |
| 2013/05/09 | 88 | 93 | 86 | 86 | ±0 | ±0% | 391,000 |
| 2013/05/08 | 87 | 88 | 84 | 86 | -1 | -1.1% | 144,000 |
| 2013/05/07 | 86 | 88 | 85 | 87 | +2 | +2.4% | 197,000 |
| 2013/05/02 | 86 | 86 | 84 | 85 | -1 | -1.2% | 115,000 |
| 2013/05/01 | 86 | 87 | 84 | 86 | +1 | +1.2% | 102,000 |
| 2013/04/30 | 83 | 85 | 83 | 85 | +1 | +1.2% | 25,000 |
| 2013/04/26 | 85 | 85 | 84 | 84 | ±0 | ±0% | 25,000 |
| 2013/04/25 | 84 | 84 | 83 | 84 | ±0 | ±0% | 28,000 |
| 2013/04/24 | 84 | 84 | 84 | 84 | +1 | +1.2% | 36,000 |
| 2013/04/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 50,000 |
| 2013/04/22 | 84 | 86 | 84 | 84 | ±0 | ±0% | 65,000 |
| 2013/04/19 | 84 | 85 | 84 | 84 | +1 | +1.2% | 115,000 |
| 2013/04/18 | 83 | 86 | 82 | 83 | +1 | +1.2% | 80,000 |
| 2013/04/17 | 82 | 82 | 81 | 82 | ±0 | ±0% | 35,000 |
| 2013/04/16 | 82 | 82 | 81 | 82 | ±0 | ±0% | 68,000 |
| 2013/04/15 | 85 | 86 | 82 | 82 | -3 | -3.5% | 89,000 |
| 2013/04/12 | 86 | 87 | 84 | 85 | ±0 | ±0% | 69,000 |
| 2013/04/11 | 83 | 86 | 82 | 85 | +3 | +3.7% | 140,000 |
| 2013/04/10 | 83 | 83 | 82 | 82 | ±0 | ±0% | 49,000 |
| 2013/04/09 | 81 | 82 | 80 | 82 | +1 | +1.2% | 57,000 |
| 2013/04/08 | 80 | 81 | 80 | 81 | +2 | +2.5% | 28,000 |
| 2013/04/05 | 81 | 81 | 79 | 79 | ±0 | ±0% | 61,000 |
| 2013/04/04 | 78 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2013/04/03 | 79 | 79 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2013/04/02 | 79 | 79 | 77 | 78 | -1 | -1.3% | 16,000 |
| 2013/04/01 | 81 | 81 | 79 | 79 | -2 | -2.5% | 28,000 |
| 2013/03/29 | 81 | 83 | 81 | 81 | ±0 | ±0% | 38,000 |
| 2013/03/28 | 81 | 81 | 80 | 81 | ±0 | ±0% | 11,000 |
2951～
3000
件表示中 / 3734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 |
| ハピネス＆Ｄ | 70,600円 | -19.3% | - | 2.12% | - | 2.39倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| かんなん | 41,000円 | +14.5% | - | 0.00% | - | 2.65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 | 14,100円 | +0.4% | +109.9% | 0.00% | 6.53倍 | 1.32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
