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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/03/27 | 82 | 82 | 81 | 81 | -1 | -1.2% | 12,000 |
| 2013/03/26 | 83 | 83 | 82 | 82 | +1 | +1.2% | 7,000 |
| 2013/03/25 | 83 | 84 | 81 | 81 | +1 | +1.3% | 133,000 |
| 2013/03/22 | 80 | 80 | 80 | 80 | -1 | -1.2% | 53,000 |
| 2013/03/21 | 79 | 81 | 79 | 81 | +2 | +2.5% | 57,000 |
| 2013/03/19 | 78 | 79 | 78 | 79 | +1 | +1.3% | 29,000 |
| 2013/03/18 | 80 | 80 | 77 | 78 | -2 | -2.5% | 97,000 |
| 2013/03/15 | 80 | 80 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2013/03/14 | 80 | 80 | 80 | 80 | +1 | +1.3% | 15,000 |
| 2013/03/13 | 80 | 80 | 79 | 79 | -1 | -1.3% | 100,000 |
| 2013/03/12 | 83 | 83 | 80 | 80 | -3 | -3.6% | 125,000 |
| 2013/03/11 | 83 | 83 | 82 | 83 | +1 | +1.2% | 22,000 |
| 2013/03/08 | 83 | 84 | 82 | 82 | -1 | -1.2% | 39,000 |
| 2013/03/07 | 82 | 83 | 82 | 83 | +2 | +2.5% | 62,000 |
| 2013/03/06 | 82 | 82 | 81 | 81 | -1 | -1.2% | 20,000 |
| 2013/03/05 | 80 | 82 | 80 | 82 | +2 | +2.5% | 49,000 |
| 2013/03/04 | 81 | 81 | 80 | 80 | -1 | -1.2% | 17,000 |
3001～
3050
件表示中 / 3767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 | 14,700円 | +0.4% | +109.9% | 0.00% | 6.81倍 | 1.38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
