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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,300 | 4,328 | 4,196 | 4,263 | -23 | -0.5% | 2,448,700 |
| 2025/08/18 | 4,239 | 4,363 | 4,222 | 4,286 | +77 | +1.8% | 2,836,000 |
| 2025/08/15 | 4,119 | 4,225 | 4,102 | 4,209 | +145 | +3.6% | 2,984,500 |
| 2025/08/14 | 4,131 | 4,155 | 4,010 | 4,064 | -67 | -1.6% | 1,889,300 |
| 2025/08/13 | 4,094 | 4,205 | 4,065 | 4,131 | +74 | +1.8% | 2,900,400 |
| 2025/08/12 | 3,980 | 4,070 | 3,971 | 4,057 | +98 | +2.5% | 2,485,900 |
| 2025/08/08 | 3,936 | 4,035 | 3,933 | 3,959 | -5 | -0.1% | 2,150,500 |
| 2025/08/07 | 3,920 | 3,978 | 3,893 | 3,964 | +41 | +1% | 2,031,900 |
| 2025/08/06 | 3,902 | 3,984 | 3,890 | 3,923 | -36 | -0.9% | 2,295,300 |
| 2025/08/05 | 3,984 | 4,039 | 3,945 | 3,959 | +3 | +0.1% | 2,251,100 |
| 2025/08/04 | 3,920 | 4,003 | 3,890 | 3,956 | -15 | -0.4% | 2,776,400 |
| 2025/08/01 | 3,887 | 4,009 | 3,856 | 3,971 | +95 | +2.5% | 6,325,500 |
| 2025/07/31 | 3,962 | 4,097 | 3,874 | 3,876 | -407 | -9.5% | 9,087,800 |
| 2025/07/30 | 4,310 | 4,336 | 4,271 | 4,283 | -32 | -0.7% | 1,375,800 |
| 2025/07/29 | 4,355 | 4,355 | 4,233 | 4,315 | +30 | +0.7% | 1,883,000 |
| 2025/07/28 | 4,345 | 4,360 | 4,277 | 4,285 | -30 | -0.7% | 1,726,000 |
| 2025/07/25 | 4,546 | 4,631 | 4,305 | 4,315 | -212 | -4.7% | 3,452,400 |
| 2025/07/24 | 4,450 | 4,542 | 4,423 | 4,527 | +129 | +2.9% | 1,967,800 |
| 2025/07/23 | 4,386 | 4,415 | 4,330 | 4,398 | +1 | ±0% | 2,507,300 |
| 2025/07/22 | 4,477 | 4,530 | 4,342 | 4,397 | -70 | -1.6% | 2,304,600 |
| 2025/07/18 | 4,416 | 4,527 | 4,400 | 4,467 | +121 | +2.8% | 3,349,700 |
| 2025/07/17 | 4,323 | 4,406 | 4,299 | 4,346 | +55 | +1.3% | 1,875,400 |
| 2025/07/16 | 4,304 | 4,305 | 4,238 | 4,291 | +31 | +0.7% | 1,230,600 |
| 2025/07/15 | 4,317 | 4,340 | 4,241 | 4,260 | +13 | +0.3% | 1,468,900 |
| 2025/07/14 | 4,240 | 4,260 | 4,189 | 4,247 | -21 | -0.5% | 1,545,000 |
| 2025/07/11 | 4,294 | 4,407 | 4,256 | 4,268 | -66 | -1.5% | 2,149,700 |
| 2025/07/10 | 4,351 | 4,357 | 4,234 | 4,334 | -44 | -1% | 2,968,600 |
| 2025/07/09 | 4,407 | 4,440 | 4,288 | 4,378 | -53 | -1.2% | 2,420,700 |
| 2025/07/08 | 4,442 | 4,449 | 4,388 | 4,431 | -19 | -0.4% | 1,619,900 |
| 2025/07/07 | 4,436 | 4,478 | 4,412 | 4,450 | -31 | -0.7% | 1,525,400 |
| 2025/07/04 | 4,510 | 4,540 | 4,451 | 4,481 | +37 | +0.8% | 1,574,400 |
| 2025/07/03 | 4,586 | 4,599 | 4,435 | 4,444 | -167 | -3.6% | 3,562,600 |
| 2025/07/02 | 4,835 | 4,842 | 4,611 | 4,611 | -294 | -6% | 2,608,900 |
| 2025/07/01 | 5,000 | 5,015 | 4,905 | 4,905 | -28 | -0.6% | 1,516,900 |
| 2025/06/30 | 4,871 | 4,998 | 4,865 | 4,933 | +52 | +1.1% | 1,713,100 |
| 2025/06/27 | 4,840 | 4,882 | 4,795 | 4,881 | +41 | +0.8% | 1,393,000 |
| 2025/06/26 | 4,871 | 4,910 | 4,809 | 4,840 | +35 | +0.7% | 1,455,000 |
| 2025/06/25 | 4,809 | 4,849 | 4,725 | 4,805 | +51 | +1.1% | 1,867,900 |
| 2025/06/24 | 4,782 | 4,788 | 4,688 | 4,754 | ±0 | ±0% | 1,151,900 |
| 2025/06/23 | 4,683 | 4,768 | 4,656 | 4,754 | +42 | +0.9% | 1,084,900 |
| 2025/06/20 | 4,752 | 4,784 | 4,683 | 4,712 | -58 | -1.2% | 2,216,600 |
| 2025/06/19 | 4,746 | 4,793 | 4,700 | 4,770 | +61 | +1.3% | 1,446,700 |
| 2025/06/18 | 4,680 | 4,751 | 4,670 | 4,709 | +46 | +1% | 1,696,300 |
| 2025/06/17 | 4,611 | 4,681 | 4,576 | 4,663 | +38 | +0.8% | 1,487,200 |
| 2025/06/16 | 4,620 | 4,675 | 4,565 | 4,625 | +23 | +0.5% | 1,571,400 |
| 2025/06/13 | 4,510 | 4,692 | 4,501 | 4,602 | +141 | +3.2% | 3,133,400 |
| 2025/06/12 | 4,366 | 4,474 | 4,363 | 4,461 | +55 | +1.2% | 1,605,400 |
| 2025/06/11 | 4,450 | 4,491 | 4,397 | 4,406 | -56 | -1.3% | 1,910,100 |
| 2025/06/10 | 4,486 | 4,510 | 4,404 | 4,462 | +34 | +0.8% | 1,993,500 |
| 2025/06/09 | 4,303 | 4,436 | 4,300 | 4,428 | +129 | +3% | 1,785,000 |
1～
50
件表示中 / 3765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 | 426,300円 | +12.0% | +6.7% | 0.94% | 34.96倍 | 7.88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 |
| ネクソン | 335,500円 | -3.4% | -33.7% | 0.89% | 29.47倍 | 2.57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 |
| オービック | 547,100円 | +10.0% | +8.4% | 1.35% | 34.38倍 | 5.55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 | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
