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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 36 | 36 | 35 | 35 | ±0 | ±0% | 2,000 |
| 2010/07/29 | 35 | 35 | 35 | 35 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 35 | 35 | 35 | 35 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 35 | 35 | 35 | 35 | ±0 | ±0% | 1,000 |
| 2010/07/26 | 35 | 35 | 34 | 35 | ±0 | ±0% | 103,000 |
| 2010/07/23 | 35 | 35 | 34 | 35 | -1 | -2.8% | 50,000 |
| 2010/07/22 | 36 | 36 | 36 | 36 | -2 | -5.3% | 3,000 |
| 2010/07/21 | 38 | 38 | 38 | 38 | +3 | +8.6% | 7,000 |
| 2010/07/20 | 35 | 35 | 35 | 35 | -1 | -2.8% | 2,000 |
| 2010/07/16 | 37 | 37 | 36 | 36 | -2 | -5.3% | 18,000 |
| 2010/07/15 | 38 | 38 | 38 | 38 | +1 | +2.7% | 1,000 |
| 2010/07/14 | 39 | 39 | 37 | 37 | -2 | -5.1% | 20,000 |
| 2010/07/13 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/07/12 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2010/07/09 | 39 | 39 | 39 | 39 | - | - | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 39 | 39 | 38 | 38 | - | - | 6,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 36 | 45 | 36 | 38 | +2 | +5.6% | 32,000 |
| 2010/07/01 | 36 | 36 | 36 | 36 | -1 | -2.7% | 1,000 |
| 2010/06/30 | 36 | 37 | 36 | 37 | ±0 | ±0% | 4,000 |
| 2010/06/29 | 38 | 38 | 37 | 37 | ±0 | ±0% | 4,000 |
| 2010/06/28 | 38 | 38 | 37 | 37 | -1 | -2.6% | 12,000 |
| 2010/06/25 | 38 | 38 | 38 | 38 | -1 | -2.6% | 6,000 |
| 2010/06/24 | 39 | 39 | 39 | 39 | -1 | -2.5% | 4,000 |
| 2010/06/23 | 40 | 40 | 40 | 40 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 40 | 40 | 40 | 40 | -1 | -2.4% | 12,000 |
| 2010/06/21 | 39 | 41 | 39 | 41 | +2 | +5.1% | 14,000 |
| 2010/06/18 | 39 | 39 | 39 | 39 | -1 | -2.5% | 9,000 |
| 2010/06/17 | 40 | 40 | 40 | 40 | ±0 | ±0% | 5,000 |
| 2010/06/16 | 40 | 40 | 40 | 40 | +2 | +5.3% | 2,000 |
| 2010/06/15 | 38 | 39 | 38 | 38 | -2 | -5% | 21,000 |
| 2010/06/14 | 40 | 40 | 40 | 40 | +1 | +2.6% | 2,000 |
| 2010/06/11 | 40 | 40 | 38 | 39 | -1 | -2.5% | 11,000 |
| 2010/06/10 | 38 | 40 | 38 | 40 | +2 | +5.3% | 10,000 |
| 2010/06/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 8,000 |
| 2010/06/08 | 39 | 39 | 39 | 39 | +1 | +2.6% | 2,000 |
| 2010/06/07 | 42 | 42 | 38 | 38 | - | - | 11,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 43 | 43 | 42 | 42 | -2 | -4.5% | 4,000 |
| 2010/06/02 | 41 | 44 | 41 | 44 | +3 | +7.3% | 4,000 |
| 2010/06/01 | 40 | 41 | 40 | 41 | +2 | +5.1% | 7,000 |
| 2010/05/31 | 40 | 40 | 39 | 39 | -1 | -2.5% | 5,000 |
| 2010/05/28 | 39 | 40 | 39 | 40 | +2 | +5.3% | 18,000 |
| 2010/05/27 | 39 | 39 | 38 | 38 | -1 | -2.6% | 5,000 |
| 2010/05/26 | 38 | 39 | 38 | 39 | ±0 | ±0% | 34,000 |
| 2010/05/25 | 39 | 39 | 38 | 39 | ±0 | ±0% | 11,000 |
| 2010/05/24 | 39 | 39 | 39 | 39 | -1 | -2.5% | 14,000 |
| 2010/05/21 | 40 | 41 | 40 | 40 | -1 | -2.4% | 14,000 |
3651～
3700
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 | 42,900円 | -25.7% | +39.1% | 1.40% | 35.14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 | 27,600円 | -22.7% | - | 0.00% | 4.04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 | 14,200円 | +0.4% | +109.9% | 0.00% | 6.58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
