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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,335 | 4,350 | 4,235 | 4,265 | -70 | -1.6% | 1,150,600 |
| 2022/11/08 | 4,225 | 4,370 | 4,225 | 4,335 | +110 | +2.6% | 821,700 |
| 2022/11/07 | 4,200 | 4,285 | 4,195 | 4,225 | +30 | +0.7% | 550,200 |
| 2022/11/04 | 4,265 | 4,285 | 4,175 | 4,195 | -70 | -1.6% | 1,015,000 |
| 2022/11/02 | 4,260 | 4,315 | 4,185 | 4,265 | -5 | -0.1% | 1,114,100 |
| 2022/11/01 | 4,175 | 4,280 | 4,150 | 4,270 | +125 | +3% | 846,000 |
| 2022/10/31 | 4,125 | 4,200 | 4,090 | 4,145 | +40 | +1% | 1,104,500 |
| 2022/10/28 | 4,155 | 4,300 | 4,095 | 4,105 | ±0 | ±0% | 2,728,300 |
| 2022/10/27 | 3,955 | 4,135 | 3,905 | 4,105 | +300 | +7.9% | 3,612,200 |
| 2022/10/26 | 3,775 | 3,825 | 3,755 | 3,805 | +75 | +2% | 1,019,900 |
| 2022/10/25 | 3,740 | 3,740 | 3,655 | 3,730 | -20 | -0.5% | 945,000 |
| 2022/10/24 | 3,765 | 3,795 | 3,735 | 3,750 | ±0 | ±0% | 542,500 |
| 2022/10/21 | 3,750 | 3,805 | 3,745 | 3,750 | +5 | +0.1% | 756,800 |
| 2022/10/20 | 3,665 | 3,755 | 3,645 | 3,745 | +45 | +1.2% | 780,600 |
| 2022/10/19 | 3,715 | 3,745 | 3,685 | 3,700 | -25 | -0.7% | 510,200 |
| 2022/10/18 | 3,680 | 3,730 | 3,665 | 3,725 | +80 | +2.2% | 707,700 |
| 2022/10/17 | 3,585 | 3,660 | 3,560 | 3,645 | +15 | +0.4% | 718,200 |
| 2022/10/14 | 3,585 | 3,640 | 3,550 | 3,630 | +115 | +3.3% | 827,100 |
| 2022/10/13 | 3,605 | 3,620 | 3,500 | 3,515 | -75 | -2.1% | 952,500 |
| 2022/10/12 | 3,720 | 3,720 | 3,565 | 3,590 | -150 | -4% | 1,009,000 |
| 2022/10/11 | 3,765 | 3,815 | 3,730 | 3,740 | -70 | -1.8% | 673,200 |
| 2022/10/07 | 3,725 | 3,820 | 3,700 | 3,810 | +50 | +1.3% | 974,400 |
| 2022/10/06 | 3,775 | 3,810 | 3,750 | 3,760 | +20 | +0.5% | 638,200 |
| 2022/10/05 | 3,750 | 3,810 | 3,700 | 3,740 | -5 | -0.1% | 884,100 |
| 2022/10/04 | 3,610 | 3,745 | 3,610 | 3,745 | +145 | +4% | 826,700 |
| 2022/10/03 | 3,600 | 3,620 | 3,500 | 3,600 | -40 | -1.1% | 844,000 |
| 2022/09/30 | 3,780 | 3,800 | 3,590 | 3,640 | -160 | -4.2% | 1,355,500 |
| 2022/09/29 | 3,760 | 3,820 | 3,720 | 3,800 | +35 | +0.9% | 912,700 |
| 2022/09/28 | 3,720 | 3,780 | 3,670 | 3,765 | +5 | +0.1% | 1,439,100 |
| 2022/09/27 | 3,630 | 3,785 | 3,610 | 3,760 | +150 | +4.2% | 1,183,900 |
| 2022/09/26 | 3,630 | 3,670 | 3,605 | 3,610 | -35 | -1% | 735,700 |
| 2022/09/22 | 3,600 | 3,665 | 3,565 | 3,645 | +15 | +0.4% | 653,100 |
| 2022/09/21 | 3,735 | 3,740 | 3,615 | 3,630 | -75 | -2% | 1,061,100 |
| 2022/09/20 | 3,655 | 3,710 | 3,610 | 3,705 | +40 | +1.1% | 883,000 |
| 2022/09/16 | 3,625 | 3,690 | 3,620 | 3,665 | +10 | +0.3% | 978,000 |
| 2022/09/15 | 3,685 | 3,705 | 3,635 | 3,655 | -30 | -0.8% | 681,700 |
| 2022/09/14 | 3,690 | 3,715 | 3,635 | 3,685 | -100 | -2.6% | 874,700 |
| 2022/09/13 | 3,805 | 3,830 | 3,770 | 3,785 | +35 | +0.9% | 725,600 |
| 2022/09/12 | 3,840 | 3,840 | 3,735 | 3,750 | -70 | -1.8% | 812,200 |
| 2022/09/09 | 3,705 | 3,840 | 3,695 | 3,820 | +120 | +3.2% | 1,237,100 |
| 2022/09/08 | 3,640 | 3,715 | 3,625 | 3,700 | +45 | +1.2% | 972,400 |
| 2022/09/07 | 3,580 | 3,680 | 3,535 | 3,655 | +5 | +0.1% | 1,084,800 |
| 2022/09/06 | 3,730 | 3,730 | 3,650 | 3,650 | -35 | -0.9% | 537,500 |
| 2022/09/05 | 3,630 | 3,715 | 3,615 | 3,685 | +45 | +1.2% | 466,400 |
| 2022/09/02 | 3,675 | 3,685 | 3,595 | 3,640 | -60 | -1.6% | 1,044,900 |
| 2022/09/01 | 3,740 | 3,750 | 3,700 | 3,700 | -110 | -2.9% | 1,013,400 |
| 2022/08/31 | 3,730 | 3,820 | 3,690 | 3,810 | +15 | +0.4% | 957,100 |
| 2022/08/30 | 3,705 | 3,795 | 3,695 | 3,795 | +110 | +3% | 1,031,600 |
| 2022/08/29 | 3,625 | 3,695 | 3,605 | 3,685 | +15 | +0.4% | 828,200 |
| 2022/08/26 | 3,755 | 3,780 | 3,670 | 3,670 | -65 | -1.7% | 587,000 |
501～
550
件表示中 / 3585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 | 341,900円 | +8.3% | +6.0% | 1.05% | 31.08倍 | 7.19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 | 1,470,500円 | +5.5% | +2.2% | 0.90% | 33.50倍 | 4.43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 |
| 日本オラクル | 1,511,000円 | +4.3% | +2.1% | 1.19% | 33.38倍 | 10.10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 | 220,300円 | +6.4% | +24.9% | 1.02% | 17.70倍 | 1.79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 | 3,247,000円 | +3.0% | -19.6% | 1.97% | 15.82倍 | 1.71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
