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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,275 | 3,280 | 3,180 | 3,215 | -70 | -2.1% | 654,200 |
| 2022/06/14 | 3,290 | 3,310 | 3,210 | 3,285 | -105 | -3.1% | 773,900 |
| 2022/06/13 | 3,435 | 3,455 | 3,365 | 3,390 | -110 | -3.1% | 550,400 |
| 2022/06/10 | 3,495 | 3,525 | 3,440 | 3,500 | -25 | -0.7% | 657,900 |
| 2022/06/09 | 3,475 | 3,540 | 3,465 | 3,525 | +50 | +1.4% | 608,300 |
| 2022/06/08 | 3,440 | 3,485 | 3,435 | 3,475 | +60 | +1.8% | 645,000 |
| 2022/06/07 | 3,465 | 3,465 | 3,390 | 3,415 | -5 | -0.1% | 769,000 |
| 2022/06/06 | 3,355 | 3,445 | 3,355 | 3,420 | +5 | +0.1% | 1,000,500 |
| 2022/06/03 | 3,580 | 3,590 | 3,405 | 3,415 | -220 | -6.1% | 1,886,500 |
| 2022/06/02 | 3,710 | 3,715 | 3,620 | 3,635 | -65 | -1.8% | 504,400 |
| 2022/06/01 | 3,685 | 3,740 | 3,650 | 3,700 | +40 | +1.1% | 749,400 |
| 2022/05/31 | 3,620 | 3,670 | 3,595 | 3,660 | +20 | +0.5% | 2,350,600 |
| 2022/05/30 | 3,610 | 3,645 | 3,575 | 3,640 | +95 | +2.7% | 1,129,600 |
| 2022/05/27 | 3,550 | 3,595 | 3,505 | 3,545 | +45 | +1.3% | 1,014,600 |
| 2022/05/26 | 3,500 | 3,535 | 3,455 | 3,500 | -10 | -0.3% | 775,100 |
| 2022/05/25 | 3,555 | 3,570 | 3,495 | 3,510 | -80 | -2.2% | 1,192,600 |
| 2022/05/24 | 3,535 | 3,615 | 3,520 | 3,590 | +15 | +0.4% | 737,300 |
| 2022/05/23 | 3,585 | 3,595 | 3,540 | 3,575 | +55 | +1.6% | 944,500 |
| 2022/05/20 | 3,570 | 3,620 | 3,490 | 3,520 | -95 | -2.6% | 1,597,800 |
| 2022/05/19 | 3,625 | 3,695 | 3,600 | 3,615 | -40 | -1.1% | 1,245,700 |
| 2022/05/18 | 3,595 | 3,675 | 3,585 | 3,655 | +35 | +1% | 831,200 |
| 2022/05/17 | 3,515 | 3,645 | 3,515 | 3,620 | +150 | +4.3% | 1,022,900 |
| 2022/05/16 | 3,580 | 3,580 | 3,450 | 3,470 | -75 | -2.1% | 846,400 |
| 2022/05/13 | 3,450 | 3,630 | 3,450 | 3,545 | +90 | +2.6% | 1,137,500 |
| 2022/05/12 | 3,595 | 3,680 | 3,430 | 3,455 | +95 | +2.8% | 2,238,200 |
| 2022/05/11 | 3,255 | 3,390 | 3,235 | 3,360 | +35 | +1.1% | 872,500 |
| 2022/05/10 | 3,335 | 3,335 | 3,245 | 3,325 | -60 | -1.8% | 808,000 |
| 2022/05/09 | 3,440 | 3,460 | 3,370 | 3,385 | -105 | -3% | 776,400 |
| 2022/05/06 | 3,480 | 3,515 | 3,405 | 3,490 | +70 | +2% | 1,151,200 |
| 2022/05/02 | 3,440 | 3,460 | 3,370 | 3,420 | -15 | -0.4% | 864,200 |
| 2022/04/28 | 3,435 | 3,510 | 3,360 | 3,435 | +70 | +2.1% | 3,283,400 |
| 2022/04/27 | 3,115 | 3,370 | 3,105 | 3,365 | +220 | +7% | 3,206,500 |
| 2022/04/26 | 3,100 | 3,160 | 3,045 | 3,145 | +75 | +2.4% | 1,100,900 |
| 2022/04/25 | 2,915 | 3,080 | 2,913 | 3,070 | +105 | +3.5% | 1,192,600 |
| 2022/04/22 | 2,925 | 2,985 | 2,921 | 2,965 | -15 | -0.5% | 1,205,100 |
| 2022/04/21 | 2,947 | 3,005 | 2,927 | 2,980 | +45 | +1.5% | 813,400 |
| 2022/04/20 | 2,992 | 3,005 | 2,931 | 2,935 | -54 | -1.8% | 816,000 |
| 2022/04/19 | 3,000 | 3,030 | 2,978 | 2,989 | -11 | -0.4% | 731,300 |
| 2022/04/18 | 3,065 | 3,090 | 2,994 | 3,000 | -120 | -3.8% | 431,100 |
| 2022/04/15 | 3,040 | 3,125 | 3,030 | 3,120 | +35 | +1.1% | 351,600 |
| 2022/04/14 | 3,115 | 3,115 | 3,070 | 3,085 | -5 | -0.2% | 401,300 |
| 2022/04/13 | 3,095 | 3,125 | 3,070 | 3,090 | -35 | -1.1% | 634,100 |
| 2022/04/12 | 3,130 | 3,160 | 3,100 | 3,125 | -5 | -0.2% | 478,500 |
| 2022/04/11 | 3,180 | 3,185 | 3,110 | 3,130 | -60 | -1.9% | 752,300 |
| 2022/04/08 | 3,185 | 3,205 | 3,140 | 3,190 | +50 | +1.6% | 669,800 |
| 2022/04/07 | 3,135 | 3,165 | 3,090 | 3,140 | -40 | -1.3% | 822,500 |
| 2022/04/06 | 3,120 | 3,205 | 3,110 | 3,180 | +35 | +1.1% | 1,063,000 |
| 2022/04/05 | 3,110 | 3,145 | 3,075 | 3,145 | +20 | +0.6% | 736,500 |
| 2022/04/04 | 3,080 | 3,140 | 3,080 | 3,125 | +50 | +1.6% | 582,600 |
| 2022/04/01 | 3,005 | 3,125 | 2,954 | 3,075 | +107 | +3.6% | 1,242,500 |
601～
650
件表示中 / 3586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 | 340,700円 | +8.3% | +6.0% | 1.06% | 30.98倍 | 7.16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 |
| 日本オラクル | 1,506,500円 | +4.3% | +2.1% | 1.19% | 33.28倍 | 10.07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 | 219,700円 | +6.4% | +24.9% | 1.02% | 17.65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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77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 |
| 大塚商 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
