キャピタル・アセット・プランニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 1,232 | 1,239.5 | 1,155.5 | 1,169 | -63.5 | -5.2% | 143,400 |
| 2017/08/15 | 1,300 | 1,300 | 1,227.5 | 1,232.5 | -73 | -5.6% | 112,600 |
| 2017/08/14 | 1,395 | 1,395 | 1,268.5 | 1,305.5 | -294.5 | -18.4% | 93,400 |
| 2017/08/10 | 1,625 | 1,625 | 1,530 | 1,600 | -25 | -1.5% | 28,400 |
| 2017/08/09 | 1,612.5 | 1,640 | 1,600 | 1,625 | +7.5 | +0.5% | 14,800 |
| 2017/08/08 | 1,622.5 | 1,625 | 1,602.5 | 1,617.5 | +2.5 | +0.2% | 10,600 |
| 2017/08/07 | 1,622.5 | 1,622.5 | 1,605 | 1,615 | -7.5 | -0.5% | 6,800 |
| 2017/08/04 | 1,607.5 | 1,635 | 1,605 | 1,622.5 | ±0 | ±0% | 22,600 |
| 2017/08/03 | 1,635 | 1,642.5 | 1,620 | 1,622.5 | -17.5 | -1.1% | 7,600 |
| 2017/08/02 | 1,622.5 | 1,655 | 1,622.5 | 1,640 | +15 | +0.9% | 9,000 |
| 2017/08/01 | 1,657.5 | 1,672.5 | 1,605 | 1,625 | -55 | -3.3% | 40,200 |
| 2017/07/31 | 1,697.5 | 1,697.5 | 1,662.5 | 1,680 | -17.5 | -1% | 10,400 |
| 2017/07/28 | 1,690 | 1,720 | 1,675 | 1,697.5 | -27.5 | -1.6% | 26,000 |
| 2017/07/27 | 1,747.5 | 1,752.5 | 1,722.5 | 1,725 | -22.5 | -1.3% | 18,000 |
| 2017/07/26 | 1,747.5 | 1,765 | 1,745 | 1,747.5 | +5 | +0.3% | 9,400 |
| 2017/07/25 | 1,767.5 | 1,767.5 | 1,740 | 1,742.5 | -2.5 | -0.1% | 5,200 |
| 2017/07/24 | 1,770 | 1,780 | 1,740 | 1,745 | -25 | -1.4% | 16,000 |
| 2017/07/21 | 1,725 | 1,800 | 1,725 | 1,770 | +37.5 | +2.2% | 52,200 |
| 2017/07/20 | 1,737.5 | 1,745 | 1,707.5 | 1,732.5 | +7.5 | +0.4% | 17,800 |
| 2017/07/19 | 1,740 | 1,740 | 1,712.5 | 1,725 | -2.5 | -0.1% | 13,600 |
| 2017/07/18 | 1,692.5 | 1,727.5 | 1,690 | 1,727.5 | +35 | +2.1% | 19,200 |
| 2017/07/14 | 1,672.5 | 1,717.5 | 1,665 | 1,692.5 | +20 | +1.2% | 23,600 |
| 2017/07/13 | 1,687.5 | 1,687.5 | 1,660 | 1,672.5 | -15 | -0.9% | 17,800 |
| 2017/07/12 | 1,705 | 1,705 | 1,682.5 | 1,687.5 | -7.5 | -0.4% | 10,800 |
| 2017/07/11 | 1,697.5 | 1,705 | 1,687.5 | 1,695 | +7.5 | +0.4% | 14,600 |
| 2017/07/10 | 1,720 | 1,720 | 1,687.5 | 1,687.5 | +2.5 | +0.1% | 11,400 |
| 2017/07/07 | 1,697.5 | 1,697.5 | 1,677.5 | 1,685 | -12.5 | -0.7% | 7,600 |
| 2017/07/06 | 1,710 | 1,730 | 1,697.5 | 1,697.5 | -2.5 | -0.1% | 20,200 |
| 2017/07/05 | 1,650 | 1,705 | 1,627.5 | 1,700 | +50 | +3% | 23,400 |
| 2017/07/04 | 1,715 | 1,727.5 | 1,650 | 1,650 | -45 | -2.7% | 29,200 |
| 2017/07/03 | 1,690 | 1,720 | 1,687.5 | 1,695 | +12.5 | +0.7% | 14,200 |
| 2017/06/30 | 1,662.5 | 1,682.5 | 1,640 | 1,682.5 | -12.5 | -0.7% | 19,600 |
| 2017/06/29 | 1,737.5 | 1,737.5 | 1,657.5 | 1,695 | -22.5 | -1.3% | 20,000 |
| 2017/06/28 | 1,797.5 | 1,797.5 | 1,715 | 1,717.5 | -60 | -3.4% | 24,800 |
| 2017/06/27 | 1,832.5 | 1,832.5 | 1,765 | 1,777.5 | -52.5 | -2.9% | 16,400 |
| 2017/06/26 | 1,820 | 1,830 | 1,775 | 1,830 | +10 | +0.5% | 25,200 |
| 2017/06/23 | 1,820 | 1,847.5 | 1,730 | 1,820 | +7.5 | +0.4% | 68,600 |
| 2017/06/22 | 1,832.5 | 1,832.5 | 1,800 | 1,812.5 | -15 | -0.8% | 44,000 |
| 2017/06/21 | 1,780 | 1,827.5 | 1,775 | 1,827.5 | +55 | +3.1% | 78,400 |
| 2017/06/20 | 1,760 | 1,775 | 1,742.5 | 1,772.5 | +27.5 | +1.6% | 47,200 |
| 2017/06/19 | 1,792.5 | 1,795 | 1,727.5 | 1,745 | +30 | +1.7% | 42,800 |
| 2017/06/16 | 1,705 | 1,770 | 1,680 | 1,715 | +45 | +2.7% | 77,000 |
| 2017/06/15 | 1,687.5 | 1,690 | 1,645 | 1,670 | +2.5 | +0.1% | 25,200 |
| 2017/06/14 | 1,687.5 | 1,692.5 | 1,655 | 1,667.5 | -17.5 | -1% | 32,000 |
| 2017/06/13 | 1,630 | 1,685 | 1,617.5 | 1,685 | +55 | +3.4% | 29,600 |
| 2017/06/12 | 1,635 | 1,635 | 1,597.5 | 1,630 | +5 | +0.3% | 32,000 |
| 2017/06/09 | 1,645 | 1,662.5 | 1,597.5 | 1,625 | -20 | -1.2% | 75,200 |
| 2017/06/08 | 1,675 | 1,697.5 | 1,640 | 1,645 | -15 | -0.9% | 42,800 |
| 2017/06/07 | 1,690 | 1,690 | 1,622.5 | 1,660 | -40 | -2.4% | 60,600 |
| 2017/06/06 | 1,715 | 1,715 | 1,690 | 1,700 | -17.5 | -1% | 38,200 |
1651～
1700
件表示中 / 1860件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＰ | 80,200円 | +8.1% | +2.7% | 2.00% | 20.00倍 | 1.40倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| スマートバリュ | 43,800円 | +15.0% | - | 1.83% | 304.17倍 | 2.59倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
| ＧＭＯ－Ｒ＆ＡＩ | 275,700円 | +12.3% | +17.3% | 4.17% | 13.17倍 | 2.20倍 |
|
ＧＭＯ傘下、マーケティング調査プラットフォームを提供、アジアに調査回答網の整備で先行 |
| ＧＤＨ | 67,500円 | +16.8% | +18.5% | 0.44% | 12.72倍 | 1.68倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ジャストプラ | 35,900円 | +6.2% | +10.9% | 2.79% | 11.88倍 | 1.25倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
