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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 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 |
| 2022/08/25 | 3,715 | 3,750 | 3,670 | 3,735 | +25 | +0.7% | 614,600 |
| 2022/08/24 | 3,815 | 3,815 | 3,710 | 3,710 | -95 | -2.5% | 669,200 |
| 2022/08/23 | 3,845 | 3,845 | 3,775 | 3,805 | -45 | -1.2% | 771,700 |
| 2022/08/22 | 3,800 | 3,885 | 3,800 | 3,850 | +25 | +0.7% | 576,800 |
| 2022/08/19 | 3,895 | 3,900 | 3,790 | 3,825 | -5 | -0.1% | 997,000 |
| 2022/08/18 | 3,680 | 3,835 | 3,640 | 3,830 | +120 | +3.2% | 1,080,900 |
| 2022/08/17 | 3,745 | 3,770 | 3,680 | 3,710 | -15 | -0.4% | 886,700 |
| 2022/08/16 | 3,675 | 3,760 | 3,665 | 3,725 | +65 | +1.8% | 639,000 |
| 2022/08/15 | 3,650 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 401,300 |
| 2022/08/12 | 3,550 | 3,675 | 3,530 | 3,610 | +35 | +1% | 1,141,900 |
| 2022/08/10 | 3,640 | 3,660 | 3,560 | 3,575 | -75 | -2.1% | 750,600 |
| 2022/08/09 | 3,600 | 3,700 | 3,600 | 3,650 | +65 | +1.8% | 682,400 |
| 2022/08/08 | 3,695 | 3,705 | 3,570 | 3,585 | -135 | -3.6% | 900,700 |
| 2022/08/05 | 3,665 | 3,740 | 3,640 | 3,720 | +60 | +1.6% | 771,700 |
| 2022/08/04 | 3,765 | 3,765 | 3,660 | 3,660 | -110 | -2.9% | 809,700 |
| 2022/08/03 | 3,735 | 3,820 | 3,730 | 3,770 | +50 | +1.3% | 1,071,100 |
| 2022/08/02 | 3,695 | 3,755 | 3,655 | 3,720 | +25 | +0.7% | 1,194,700 |
| 2022/08/01 | 3,635 | 3,710 | 3,610 | 3,695 | +5 | +0.1% | 975,200 |
| 2022/07/29 | 3,700 | 3,765 | 3,675 | 3,690 | -80 | -2.1% | 1,216,700 |
| 2022/07/28 | 3,760 | 3,770 | 3,645 | 3,770 | -60 | -1.6% | 1,714,800 |
| 2022/07/27 | 3,645 | 3,850 | 3,615 | 3,830 | -25 | -0.6% | 3,187,800 |
| 2022/07/26 | 3,825 | 3,885 | 3,775 | 3,855 | +25 | +0.7% | 1,349,900 |
| 2022/07/25 | 3,805 | 3,880 | 3,790 | 3,830 | +35 | +0.9% | 736,900 |
| 2022/07/22 | 3,715 | 3,800 | 3,705 | 3,795 | +100 | +2.7% | 869,400 |
| 2022/07/21 | 3,690 | 3,720 | 3,615 | 3,695 | +15 | +0.4% | 709,100 |
| 2022/07/20 | 3,665 | 3,735 | 3,655 | 3,680 | +90 | +2.5% | 752,400 |
| 2022/07/19 | 3,585 | 3,615 | 3,490 | 3,590 | +15 | +0.4% | 808,500 |
| 2022/07/15 | 3,560 | 3,635 | 3,560 | 3,575 | +5 | +0.1% | 835,500 |
| 2022/07/14 | 3,570 | 3,645 | 3,545 | 3,570 | -5 | -0.1% | 822,900 |
| 2022/07/13 | 3,580 | 3,620 | 3,560 | 3,575 | -15 | -0.4% | 527,100 |
| 2022/07/12 | 3,550 | 3,635 | 3,530 | 3,590 | -15 | -0.4% | 991,700 |
| 2022/07/11 | 3,680 | 3,690 | 3,580 | 3,605 | -65 | -1.8% | 971,200 |
| 2022/07/08 | 3,710 | 3,735 | 3,640 | 3,670 | -10 | -0.3% | 907,800 |
| 2022/07/07 | 3,690 | 3,740 | 3,635 | 3,680 | -15 | -0.4% | 1,344,800 |
| 2022/07/06 | 3,625 | 3,695 | 3,580 | 3,695 | +140 | +3.9% | 1,918,500 |
| 2022/07/05 | 3,460 | 3,575 | 3,440 | 3,555 | +145 | +4.3% | 1,718,700 |
| 2022/07/04 | 3,290 | 3,410 | 3,290 | 3,410 | +105 | +3.2% | 932,300 |
651～
700
件表示中 / 3698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 | 381,300円 | +12.0% | +6.7% | 1.05% | 31.27倍 | 7.05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 | 1,704,500円 | +6.3% | +5.9% | 1.09% | 36.37倍 | 16.07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 | 264,800円 | +4.0% | -18.9% | 1.13% | 20.32倍 | 2.09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 | 4,015,000円 | +11.3% | -8.9% | 1.62% | 15.31倍 | 2.12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 |
| トレンド | 1,060,000円 | +5.9% | +9.0% | 1.74% | 35.80倍 | 11.91倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
市場注目の銘柄
チャート関連のコラム
