カプコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,186 | 4,194 | 4,069 | 4,086 | -82 | -2% | 1,620,300 |
| 2025/05/20 | 4,222 | 4,243 | 4,082 | 4,168 | +6 | +0.1% | 2,258,000 |
| 2025/05/19 | 4,068 | 4,175 | 3,973 | 4,162 | +38 | +0.9% | 2,574,000 |
| 2025/05/16 | 3,980 | 4,133 | 3,961 | 4,124 | +164 | +4.1% | 2,865,700 |
| 2025/05/15 | 3,808 | 3,987 | 3,780 | 3,960 | +147 | +3.9% | 3,428,300 |
| 2025/05/14 | 3,968 | 4,080 | 3,772 | 3,813 | -173 | -4.3% | 4,470,200 |
| 2025/05/13 | 4,085 | 4,087 | 3,938 | 3,986 | -49 | -1.2% | 2,622,300 |
| 2025/05/12 | 4,131 | 4,145 | 3,982 | 4,035 | -96 | -2.3% | 1,887,500 |
| 2025/05/09 | 4,101 | 4,158 | 4,046 | 4,131 | -11 | -0.3% | 2,006,400 |
| 2025/05/08 | 4,154 | 4,173 | 4,102 | 4,142 | -27 | -0.6% | 1,595,100 |
| 2025/05/07 | 4,200 | 4,216 | 4,137 | 4,169 | +2 | ±0% | 1,559,700 |
| 2025/05/02 | 4,167 | 4,214 | 4,136 | 4,167 | ±0 | ±0% | 1,533,100 |
| 2025/05/01 | 4,103 | 4,181 | 4,100 | 4,167 | +28 | +0.7% | 1,837,300 |
| 2025/04/30 | 3,959 | 4,139 | 3,925 | 4,139 | +207 | +5.3% | 3,014,600 |
| 2025/04/28 | 3,875 | 3,969 | 3,864 | 3,932 | +83 | +2.2% | 1,441,700 |
| 2025/04/25 | 3,800 | 3,876 | 3,762 | 3,849 | -18 | -0.5% | 2,299,000 |
| 2025/04/24 | 3,936 | 3,977 | 3,841 | 3,867 | -28 | -0.7% | 1,574,800 |
| 2025/04/23 | 3,931 | 3,944 | 3,881 | 3,895 | +34 | +0.9% | 1,283,300 |
| 2025/04/22 | 3,896 | 3,927 | 3,842 | 3,861 | -35 | -0.9% | 1,201,800 |
| 2025/04/21 | 3,936 | 3,948 | 3,872 | 3,896 | -84 | -2.1% | 1,078,600 |
| 2025/04/18 | 3,922 | 3,980 | 3,871 | 3,980 | +58 | +1.5% | 1,387,300 |
| 2025/04/17 | 3,855 | 3,938 | 3,836 | 3,922 | +72 | +1.9% | 1,203,300 |
| 2025/04/16 | 3,870 | 3,889 | 3,822 | 3,850 | +8 | +0.2% | 1,212,100 |
| 2025/04/15 | 3,859 | 3,900 | 3,832 | 3,842 | +19 | +0.5% | 1,411,200 |
| 2025/04/14 | 3,800 | 3,852 | 3,789 | 3,823 | +86 | +2.3% | 1,207,400 |
| 2025/04/11 | 3,672 | 3,748 | 3,604 | 3,737 | -96 | -2.5% | 2,011,100 |
| 2025/04/10 | 3,707 | 3,845 | 3,672 | 3,833 | +313 | +8.9% | 2,390,800 |
| 2025/04/09 | 3,550 | 3,575 | 3,455 | 3,520 | -70 | -1.9% | 2,223,200 |
| 2025/04/08 | 3,614 | 3,663 | 3,544 | 3,590 | +186 | +5.5% | 2,374,500 |
| 2025/04/07 | 3,420 | 3,517 | 3,292 | 3,404 | -241 | -6.6% | 2,879,800 |
| 2025/04/04 | 3,600 | 3,670 | 3,571 | 3,645 | -5 | -0.1% | 2,262,300 |
| 2025/04/03 | 3,520 | 3,683 | 3,517 | 3,650 | -45 | -1.2% | 2,055,400 |
| 2025/04/02 | 3,679 | 3,716 | 3,645 | 3,695 | +39 | +1.1% | 1,346,100 |
| 2025/04/01 | 3,699 | 3,745 | 3,640 | 3,656 | -8 | -0.2% | 2,040,000 |
| 2025/03/31 | 3,682 | 3,756 | 3,664 | 3,664 | -175 | -4.6% | 2,217,700 |
| 2025/03/28 | 3,866 | 3,897 | 3,818 | 3,839 | -33 | -0.9% | 2,205,600 |
| 2025/03/27 | 3,768 | 3,876 | 3,755 | 3,872 | +42 | +1.1% | 2,259,600 |
| 2025/03/26 | 3,789 | 3,883 | 3,766 | 3,830 | +66 | +1.8% | 2,468,600 |
| 2025/03/25 | 3,773 | 3,797 | 3,719 | 3,764 | +59 | +1.6% | 1,852,100 |
| 2025/03/24 | 3,705 | 3,780 | 3,681 | 3,705 | +39 | +1.1% | 2,214,400 |
| 2025/03/21 | 3,565 | 3,691 | 3,551 | 3,666 | +120 | +3.4% | 3,253,800 |
| 2025/03/19 | 3,575 | 3,608 | 3,545 | 3,546 | +41 | +1.2% | 2,147,100 |
| 2025/03/18 | 3,503 | 3,535 | 3,481 | 3,505 | +15 | +0.4% | 1,518,800 |
| 2025/03/17 | 3,519 | 3,537 | 3,480 | 3,490 | +13 | +0.4% | 1,272,400 |
| 2025/03/14 | 3,413 | 3,522 | 3,390 | 3,477 | +35 | +1% | 1,978,800 |
| 2025/03/13 | 3,505 | 3,527 | 3,429 | 3,442 | +7 | +0.2% | 1,981,700 |
| 2025/03/12 | 3,440 | 3,495 | 3,434 | 3,435 | +24 | +0.7% | 2,301,200 |
| 2025/03/11 | 3,324 | 3,428 | 3,277 | 3,411 | -25 | -0.7% | 3,846,400 |
| 2025/03/10 | 3,520 | 3,520 | 3,396 | 3,436 | -84 | -2.4% | 3,745,400 |
| 2025/03/07 | 3,565 | 3,628 | 3,511 | 3,520 | -173 | -4.7% | 3,200,400 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「カプコン」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 |
|---|---|---|---|---|---|---|---|---|
| カプコン | 408,600円 | +12.0% | +6.7% | 0.98% | 33.51倍 | 7.56倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| コナミＧ | 1,893,500円 | +2.0% | +1.9% | 0.88% | 34.22倍 | 5.33倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| オービック | 523,700円 | +10.0% | +8.4% | 1.41% | 32.91倍 | 5.31倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| 日本オラクル | 1,685,500円 | +6.3% | +5.9% | 1.10% | 35.96倍 | 15.89倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| ネクソン | 255,000円 | +4.0% | -18.9% | 1.18% | 19.57倍 | 2.02倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
市場注目の銘柄
チャート関連のコラム
