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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/07/01 | 3,285 | 3,330 | 3,265 | 3,305 | +10 | +0.3% | 845,800 |
| 2022/06/30 | 3,330 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 799,400 |
| 2022/06/29 | 3,230 | 3,325 | 3,220 | 3,320 | -10 | -0.3% | 1,167,700 |
| 2022/06/28 | 3,290 | 3,360 | 3,285 | 3,330 | +40 | +1.2% | 603,300 |
| 2022/06/27 | 3,295 | 3,320 | 3,225 | 3,290 | -35 | -1.1% | 694,700 |
| 2022/06/24 | 3,280 | 3,340 | 3,240 | 3,325 | +150 | +4.7% | 942,400 |
| 2022/06/23 | 3,190 | 3,220 | 3,160 | 3,175 | -10 | -0.3% | 643,400 |
| 2022/06/22 | 3,230 | 3,235 | 3,155 | 3,185 | -20 | -0.6% | 531,100 |
| 2022/06/21 | 3,145 | 3,205 | 3,130 | 3,205 | +80 | +2.6% | 624,300 |
| 2022/06/20 | 3,130 | 3,150 | 3,080 | 3,125 | +15 | +0.5% | 639,400 |
| 2022/06/17 | 3,165 | 3,170 | 3,015 | 3,110 | -125 | -3.9% | 1,582,600 |
| 2022/06/16 | 3,280 | 3,300 | 3,210 | 3,235 | +20 | +0.6% | 558,200 |
| 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 |
751～
800
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
