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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 5,550 | 5,662 | 5,527 | 5,532 | -19 | -0.3% | 1,539,600 |
| 2023/06/14 | 5,654 | 5,656 | 5,484 | 5,551 | -93 | -1.6% | 1,434,900 |
| 2023/06/13 | 5,614 | 5,682 | 5,552 | 5,644 | -51 | -0.9% | 1,708,200 |
| 2023/06/12 | 5,697 | 5,796 | 5,631 | 5,695 | +82 | +1.5% | 1,226,000 |
| 2023/06/09 | 5,545 | 5,637 | 5,512 | 5,613 | +148 | +2.7% | 1,633,700 |
| 2023/06/08 | 5,627 | 5,684 | 5,454 | 5,465 | -362 | -6.2% | 2,748,000 |
| 2023/06/07 | 5,976 | 6,063 | 5,814 | 5,827 | -149 | -2.5% | 1,893,300 |
| 2023/06/06 | 5,784 | 5,998 | 5,693 | 5,976 | +180 | +3.1% | 1,518,400 |
| 2023/06/05 | 5,763 | 5,800 | 5,675 | 5,796 | +86 | +1.5% | 979,700 |
| 2023/06/02 | 5,610 | 5,770 | 5,610 | 5,710 | +110 | +2% | 1,074,200 |
| 2023/06/01 | 5,490 | 5,630 | 5,470 | 5,600 | +160 | +2.9% | 927,400 |
| 2023/05/31 | 5,390 | 5,470 | 5,360 | 5,440 | +60 | +1.1% | 1,102,700 |
| 2023/05/30 | 5,400 | 5,420 | 5,320 | 5,380 | -50 | -0.9% | 606,100 |
| 2023/05/29 | 5,520 | 5,530 | 5,400 | 5,430 | -40 | -0.7% | 559,400 |
| 2023/05/26 | 5,430 | 5,510 | 5,400 | 5,470 | +40 | +0.7% | 648,600 |
| 2023/05/25 | 5,530 | 5,570 | 5,410 | 5,430 | -150 | -2.7% | 871,800 |
| 2023/05/24 | 5,490 | 5,610 | 5,490 | 5,580 | -10 | -0.2% | 712,000 |
| 2023/05/23 | 5,650 | 5,680 | 5,580 | 5,590 | -30 | -0.5% | 948,500 |
| 2023/05/22 | 5,580 | 5,630 | 5,550 | 5,620 | +30 | +0.5% | 974,300 |
| 2023/05/19 | 5,450 | 5,590 | 5,430 | 5,590 | +150 | +2.8% | 1,450,400 |
| 2023/05/18 | 5,410 | 5,480 | 5,370 | 5,440 | +90 | +1.7% | 1,087,400 |
| 2023/05/17 | 5,300 | 5,370 | 5,280 | 5,350 | -10 | -0.2% | 1,084,800 |
| 2023/05/16 | 5,290 | 5,380 | 5,260 | 5,360 | +130 | +2.5% | 957,400 |
| 2023/05/15 | 5,290 | 5,330 | 5,170 | 5,230 | -130 | -2.4% | 1,746,100 |
| 2023/05/12 | 5,290 | 5,410 | 5,270 | 5,360 | +140 | +2.7% | 1,155,700 |
| 2023/05/11 | 5,130 | 5,230 | 5,030 | 5,220 | -50 | -0.9% | 2,045,700 |
| 2023/05/10 | 5,380 | 5,390 | 5,240 | 5,270 | -60 | -1.1% | 1,089,300 |
| 2023/05/09 | 5,230 | 5,340 | 5,230 | 5,330 | +110 | +2.1% | 1,067,200 |
| 2023/05/08 | 5,330 | 5,370 | 5,210 | 5,220 | +40 | +0.8% | 1,164,700 |
| 2023/05/02 | 5,180 | 5,220 | 5,150 | 5,180 | +60 | +1.2% | 566,500 |
| 2023/05/01 | 5,150 | 5,190 | 5,070 | 5,120 | +10 | +0.2% | 626,700 |
| 2023/04/28 | 5,060 | 5,130 | 5,060 | 5,110 | +50 | +1% | 932,700 |
| 2023/04/27 | 5,000 | 5,060 | 4,980 | 5,060 | +60 | +1.2% | 640,900 |
| 2023/04/26 | 4,980 | 5,010 | 4,930 | 5,000 | +5 | +0.1% | 668,500 |
| 2023/04/25 | 4,925 | 5,040 | 4,910 | 4,995 | +85 | +1.7% | 843,100 |
| 2023/04/24 | 4,920 | 4,965 | 4,905 | 4,910 | -30 | -0.6% | 634,800 |
| 2023/04/21 | 5,010 | 5,020 | 4,940 | 4,940 | -10 | -0.2% | 757,600 |
| 2023/04/20 | 4,935 | 4,970 | 4,870 | 4,950 | -130 | -2.6% | 1,443,800 |
| 2023/04/19 | 5,040 | 5,120 | 4,910 | 5,080 | -60 | -1.2% | 3,021,700 |
| 2023/04/18 | 4,645 | 5,320 | 4,645 | 5,140 | +425 | +9% | 4,406,700 |
| 2023/04/17 | 4,770 | 4,780 | 4,685 | 4,715 | -75 | -1.6% | 572,300 |
| 2023/04/14 | 4,755 | 4,815 | 4,735 | 4,790 | +50 | +1.1% | 583,700 |
| 2023/04/13 | 4,710 | 4,760 | 4,695 | 4,740 | +50 | +1.1% | 491,500 |
| 2023/04/12 | 4,685 | 4,710 | 4,670 | 4,690 | +5 | +0.1% | 642,700 |
| 2023/04/11 | 4,770 | 4,785 | 4,675 | 4,685 | -40 | -0.8% | 491,400 |
| 2023/04/10 | 4,670 | 4,745 | 4,640 | 4,725 | +95 | +2.1% | 453,900 |
| 2023/04/07 | 4,635 | 4,670 | 4,615 | 4,630 | ±0 | ±0% | 415,300 |
| 2023/04/06 | 4,680 | 4,705 | 4,595 | 4,630 | -105 | -2.2% | 1,035,500 |
| 2023/04/05 | 4,785 | 4,800 | 4,705 | 4,735 | -20 | -0.4% | 843,300 |
| 2023/04/04 | 4,790 | 4,815 | 4,715 | 4,755 | -85 | -1.8% | 1,037,000 |
451～
500
件表示中 / 3682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 | 393,900円 | +8.3% | +6.0% | 0.91% | 35.81倍 | 8.29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 | 479,500円 | +10.1% | +8.4% | 1.46% | 33.48倍 | 5.11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 | 1,640,500円 | +6.3% | +5.9% | 1.13% | 35.00倍 | 15.47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 | 214,900円 | +4.0% | -18.9% | 1.40% | 16.60倍 | 1.71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 | 4,048,000円 | +11.3% | -8.9% | 1.61% | 15.44倍 | 2.14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
