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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 4,255 | 4,270 | 4,165 | 4,180 | -90 | -2.1% | 477,300 |
| 2022/12/22 | 4,240 | 4,295 | 4,210 | 4,270 | +55 | +1.3% | 552,500 |
| 2022/12/21 | 4,170 | 4,280 | 4,135 | 4,215 | +30 | +0.7% | 739,500 |
| 2022/12/20 | 4,250 | 4,275 | 4,150 | 4,185 | -65 | -1.5% | 708,700 |
| 2022/12/19 | 4,240 | 4,290 | 4,230 | 4,250 | -30 | -0.7% | 487,800 |
| 2022/12/16 | 4,325 | 4,330 | 4,250 | 4,280 | -45 | -1% | 906,600 |
| 2022/12/15 | 4,395 | 4,395 | 4,315 | 4,325 | -30 | -0.7% | 630,900 |
| 2022/12/14 | 4,320 | 4,360 | 4,305 | 4,355 | +35 | +0.8% | 500,800 |
| 2022/12/13 | 4,400 | 4,420 | 4,320 | 4,320 | -50 | -1.1% | 653,400 |
| 2022/12/12 | 4,335 | 4,400 | 4,320 | 4,370 | -5 | -0.1% | 538,100 |
| 2022/12/09 | 4,325 | 4,430 | 4,290 | 4,375 | +120 | +2.8% | 816,300 |
| 2022/12/08 | 4,285 | 4,305 | 4,205 | 4,255 | -30 | -0.7% | 730,900 |
| 2022/12/07 | 4,175 | 4,305 | 4,150 | 4,285 | +90 | +2.1% | 1,115,100 |
| 2022/12/06 | 4,160 | 4,215 | 4,130 | 4,195 | +40 | +1% | 670,200 |
| 2022/12/05 | 4,205 | 4,220 | 4,120 | 4,155 | -70 | -1.7% | 980,900 |
| 2022/12/02 | 4,250 | 4,250 | 4,160 | 4,225 | +10 | +0.2% | 828,800 |
| 2022/12/01 | 4,185 | 4,215 | 4,135 | 4,215 | +40 | +1% | 1,074,400 |
| 2022/11/30 | 4,245 | 4,260 | 4,135 | 4,175 | -105 | -2.5% | 2,342,000 |
| 2022/11/29 | 4,295 | 4,300 | 4,240 | 4,280 | -60 | -1.4% | 990,200 |
| 2022/11/28 | 4,370 | 4,370 | 4,295 | 4,340 | -20 | -0.5% | 660,500 |
| 2022/11/25 | 4,390 | 4,390 | 4,310 | 4,360 | -15 | -0.3% | 636,300 |
| 2022/11/24 | 4,400 | 4,440 | 4,375 | 4,375 | +20 | +0.5% | 804,400 |
| 2022/11/22 | 4,440 | 4,455 | 4,345 | 4,355 | -45 | -1% | 1,020,000 |
| 2022/11/21 | 4,500 | 4,510 | 4,370 | 4,400 | -65 | -1.5% | 745,300 |
| 2022/11/18 | 4,410 | 4,475 | 4,375 | 4,465 | +65 | +1.5% | 769,100 |
| 2022/11/17 | 4,415 | 4,430 | 4,340 | 4,400 | +55 | +1.3% | 549,000 |
| 2022/11/16 | 4,320 | 4,375 | 4,275 | 4,345 | +45 | +1% | 732,100 |
| 2022/11/15 | 4,410 | 4,410 | 4,275 | 4,300 | -75 | -1.7% | 1,134,500 |
| 2022/11/14 | 4,395 | 4,425 | 4,350 | 4,375 | -40 | -0.9% | 768,000 |
| 2022/11/11 | 4,410 | 4,440 | 4,370 | 4,415 | +70 | +1.6% | 679,700 |
| 2022/11/10 | 4,290 | 4,365 | 4,255 | 4,345 | +80 | +1.9% | 843,600 |
| 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 |
651～
700
件表示中 / 3766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 | 408,800円 | +12.0% | +6.7% | 0.98% | 33.53倍 | 7.56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 |
| ネクソン | 333,900円 | -3.4% | -33.7% | 0.90% | 29.33倍 | 2.56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 |
| オービック | 546,100円 | +10.0% | +8.4% | 1.36% | 34.32倍 | 5.54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 | 1,589,500円 | +6.3% | +6.3% | 1.26% | 31.31倍 | 12.43倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,229,000円 | +10.7% | -0.5% | 1.71% | 18.56倍 | 2.03倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。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
