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 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 60 | 60 | 57 | 57 | -3 | -5% | 28,000 |
| 2011/08/05 | 59 | 61 | 59 | 60 | -4 | -6.3% | 40,000 |
| 2011/08/04 | 64 | 65 | 63 | 64 | -1 | -1.5% | 21,000 |
| 2011/08/03 | 65 | 66 | 65 | 65 | -1 | -1.5% | 19,000 |
| 2011/08/02 | 66 | 67 | 66 | 66 | -2 | -2.9% | 23,000 |
| 2011/08/01 | 67 | 68 | 67 | 68 | +1 | +1.5% | 2,000 |
| 2011/07/29 | 66 | 68 | 66 | 67 | ±0 | ±0% | 23,000 |
| 2011/07/28 | 68 | 69 | 65 | 67 | -2 | -2.9% | 62,000 |
| 2011/07/27 | 70 | 70 | 69 | 69 | ±0 | ±0% | 4,000 |
| 2011/07/26 | 70 | 70 | 68 | 69 | -1 | -1.4% | 10,000 |
| 2011/07/25 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2011/07/22 | 70 | 70 | 69 | 70 | +1 | +1.4% | 4,000 |
| 2011/07/21 | 69 | 69 | 69 | 69 | +1 | +1.5% | 17,000 |
| 2011/07/20 | 68 | 69 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2011/07/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 6,000 |
| 2011/07/15 | 68 | 71 | 68 | 68 | ±0 | ±0% | 18,000 |
| 2011/07/14 | 70 | 70 | 68 | 68 | -1 | -1.4% | 28,000 |
| 2011/07/13 | 68 | 69 | 68 | 69 | - | - | 3,000 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 69 | 70 | 69 | 70 | ±0 | ±0% | 12,000 |
| 2011/07/08 | 69 | 70 | 69 | 70 | +2 | +2.9% | 17,000 |
| 2011/07/07 | 69 | 70 | 68 | 68 | -2 | -2.9% | 39,000 |
| 2011/07/06 | 68 | 70 | 67 | 70 | +2 | +2.9% | 82,000 |
| 2011/07/05 | 68 | 69 | 67 | 68 | ±0 | ±0% | 18,000 |
| 2011/07/04 | 69 | 69 | 67 | 68 | ±0 | ±0% | 28,000 |
| 2011/07/01 | 68 | 68 | 68 | 68 | ±0 | ±0% | 18,000 |
| 2011/06/30 | 66 | 68 | 66 | 68 | ±0 | ±0% | 10,000 |
| 2011/06/29 | 66 | 68 | 66 | 68 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 67 | 68 | 67 | 68 | ±0 | ±0% | 13,000 |
| 2011/06/27 | 68 | 68 | 68 | 68 | +1 | +1.5% | 10,000 |
| 2011/06/24 | 67 | 67 | 67 | 67 | -1 | -1.5% | 2,000 |
| 2011/06/23 | 67 | 68 | 67 | 68 | +1 | +1.5% | 4,000 |
| 2011/06/22 | 67 | 68 | 66 | 67 | +1 | +1.5% | 40,000 |
| 2011/06/21 | 66 | 67 | 66 | 66 | ±0 | ±0% | 13,000 |
| 2011/06/20 | 66 | 69 | 66 | 66 | -1 | -1.5% | 45,000 |
| 2011/06/17 | 67 | 67 | 66 | 67 | ±0 | ±0% | 25,000 |
| 2011/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 5,000 |
| 2011/06/15 | 66 | 68 | 66 | 67 | ±0 | ±0% | 22,000 |
| 2011/06/14 | 67 | 67 | 66 | 67 | ±0 | ±0% | 15,000 |
| 2011/06/13 | 67 | 67 | 66 | 67 | ±0 | ±0% | 4,000 |
| 2011/06/10 | 66 | 68 | 66 | 67 | ±0 | ±0% | 18,000 |
| 2011/06/09 | 66 | 67 | 66 | 67 | ±0 | ±0% | 12,000 |
| 2011/06/08 | 67 | 68 | 66 | 67 | ±0 | ±0% | 25,000 |
| 2011/06/07 | 66 | 73 | 66 | 67 | +2 | +3.1% | 250,000 |
| 2011/06/06 | 65 | 69 | 65 | 65 | -2 | -3% | 35,000 |
| 2011/06/03 | 67 | 67 | 67 | 67 | -1 | -1.5% | 3,000 |
| 2011/06/02 | 67 | 68 | 67 | 68 | ±0 | ±0% | 4,000 |
| 2011/06/01 | 68 | 68 | 66 | 68 | +1 | +1.5% | 15,000 |
| 2011/05/31 | 67 | 67 | 66 | 67 | -1 | -1.5% | 15,000 |
| 2011/05/30 | 68 | 68 | 64 | 68 | +2 | +3% | 16,000 |
3401～
3450
件表示中 / 3732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 | 43,100円 | -25.7% | +39.1% | 1.39% | 35.30倍 | 1.02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 | 27,700円 | -22.7% | - | 0.00% | 4.05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 | 41,100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 | 14,300円 | +0.4% | +109.9% | 0.00% | 6.63倍 | 1.39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
