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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 3,623 | 3,710 | 3,603 | 3,693 | +43 | +1.2% | 3,273,100 |
| 2025/03/05 | 3,725 | 3,732 | 3,545 | 3,650 | -115 | -3.1% | 6,136,500 |
| 2025/03/04 | 3,732 | 3,788 | 3,660 | 3,765 | -37 | -1% | 3,340,100 |
| 2025/03/03 | 3,809 | 3,809 | 3,645 | 3,802 | +101 | +2.7% | 5,091,100 |
| 2025/02/28 | 3,662 | 3,745 | 3,626 | 3,701 | -31 | -0.8% | 3,898,700 |
| 2025/02/27 | 3,740 | 3,799 | 3,695 | 3,732 | +9 | +0.2% | 2,610,600 |
| 2025/02/26 | 3,947 | 3,947 | 3,710 | 3,723 | -245 | -6.2% | 4,503,400 |
| 2025/02/25 | 4,051 | 4,054 | 3,955 | 3,968 | -113 | -2.8% | 3,717,600 |
| 2025/02/21 | 3,920 | 4,100 | 3,911 | 4,081 | +199 | +5.1% | 3,880,100 |
| 2025/02/20 | 3,890 | 3,936 | 3,838 | 3,882 | -31 | -0.8% | 1,610,300 |
| 2025/02/19 | 3,907 | 3,938 | 3,872 | 3,913 | +21 | +0.5% | 1,734,800 |
| 2025/02/18 | 3,830 | 3,907 | 3,813 | 3,892 | +70 | +1.8% | 1,852,500 |
| 2025/02/17 | 3,825 | 3,857 | 3,811 | 3,822 | -3 | -0.1% | 1,226,400 |
| 2025/02/14 | 3,816 | 3,845 | 3,798 | 3,825 | +10 | +0.3% | 1,222,900 |
| 2025/02/13 | 3,834 | 3,879 | 3,804 | 3,815 | -21 | -0.5% | 1,862,200 |
| 2025/02/12 | 3,824 | 3,836 | 3,728 | 3,836 | +17 | +0.4% | 1,960,700 |
| 2025/02/10 | 3,793 | 3,845 | 3,770 | 3,819 | +35 | +0.9% | 1,480,600 |
| 2025/02/07 | 3,850 | 3,855 | 3,760 | 3,784 | -112 | -2.9% | 2,489,800 |
| 2025/02/06 | 3,788 | 3,923 | 3,770 | 3,896 | +156 | +4.2% | 2,855,400 |
| 2025/02/05 | 3,671 | 3,759 | 3,667 | 3,740 | +110 | +3% | 2,467,000 |
| 2025/02/04 | 3,628 | 3,681 | 3,597 | 3,630 | +61 | +1.7% | 1,975,200 |
| 2025/02/03 | 3,499 | 3,619 | 3,470 | 3,569 | +12 | +0.3% | 2,191,500 |
| 2025/01/31 | 3,590 | 3,634 | 3,538 | 3,557 | -33 | -0.9% | 1,765,000 |
| 2025/01/30 | 3,570 | 3,629 | 3,445 | 3,590 | +157 | +4.6% | 3,984,400 |
| 2025/01/29 | 3,482 | 3,508 | 3,433 | 3,433 | -48 | -1.4% | 1,806,000 |
| 2025/01/28 | 3,304 | 3,508 | 3,301 | 3,481 | +121 | +3.6% | 1,860,000 |
| 2025/01/27 | 3,416 | 3,431 | 3,358 | 3,360 | -47 | -1.4% | 1,379,300 |
| 2025/01/24 | 3,374 | 3,423 | 3,373 | 3,407 | +99 | +3% | 1,850,500 |
| 2025/01/23 | 3,332 | 3,372 | 3,308 | 3,308 | +18 | +0.5% | 1,546,700 |
| 2025/01/22 | 3,309 | 3,328 | 3,283 | 3,290 | -17 | -0.5% | 1,203,000 |
1～
50
件表示中 / 3673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 | 364,500円 | +8.3% | +6.0% | 0.99% | 33.14倍 | 7.67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 |
| オービック | 447,100円 | +10.1% | +8.4% | 1.57% | 31.22倍 | 4.77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 | 1,564,500円 | +6.3% | +5.9% | 1.18% | 33.38倍 | 14.75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 | 199,900円 | +4.0% | -18.9% | 1.50% | 15.44倍 | 1.59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 |
| 光通信 | 3,647,000円 | +11.3% | -8.9% | 1.79% | 13.91倍 | 1.93倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。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
