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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,821 | 2,870 | 2,818 | 2,829 | -13 | -0.5% | 486,700 |
| 2021/08/18 | 2,810 | 2,874 | 2,797 | 2,842 | +43 | +1.5% | 1,116,100 |
| 2021/08/17 | 2,867 | 2,903 | 2,795 | 2,799 | -88 | -3% | 1,318,000 |
| 2021/08/16 | 2,907 | 2,917 | 2,872 | 2,887 | -42 | -1.4% | 624,800 |
| 2021/08/13 | 2,954 | 2,955 | 2,912 | 2,929 | -28 | -0.9% | 785,500 |
| 2021/08/12 | 2,973 | 2,986 | 2,951 | 2,957 | +5 | +0.2% | 578,700 |
| 2021/08/11 | 2,970 | 2,997 | 2,941 | 2,952 | -28 | -0.9% | 842,600 |
| 2021/08/10 | 2,983 | 3,050 | 2,976 | 2,980 | -35 | -1.2% | 1,283,500 |
| 2021/08/06 | 3,035 | 3,060 | 2,991 | 3,015 | -40 | -1.3% | 1,054,800 |
| 2021/08/05 | 3,070 | 3,105 | 3,040 | 3,055 | -5 | -0.2% | 457,500 |
| 2021/08/04 | 3,040 | 3,075 | 2,963 | 3,060 | -20 | -0.6% | 948,100 |
| 2021/08/03 | 3,160 | 3,160 | 2,945 | 3,080 | -80 | -2.5% | 2,403,200 |
| 2021/08/02 | 3,080 | 3,170 | 3,060 | 3,160 | +155 | +5.2% | 1,297,900 |
| 2021/07/30 | 3,130 | 3,145 | 2,955 | 3,005 | -75 | -2.4% | 2,155,300 |
| 2021/07/29 | 3,045 | 3,110 | 3,005 | 3,080 | +15 | +0.5% | 1,555,200 |
| 2021/07/28 | 3,075 | 3,115 | 3,050 | 3,065 | -60 | -1.9% | 796,200 |
| 2021/07/27 | 3,095 | 3,150 | 3,065 | 3,125 | +60 | +2% | 863,100 |
| 2021/07/26 | 3,115 | 3,115 | 3,055 | 3,065 | +25 | +0.8% | 749,300 |
| 2021/07/21 | 3,005 | 3,040 | 2,982 | 3,040 | +58 | +1.9% | 677,700 |
| 2021/07/20 | 3,010 | 3,020 | 2,972 | 2,982 | -58 | -1.9% | 872,500 |
| 2021/07/19 | 2,978 | 3,070 | 2,968 | 3,040 | +35 | +1.2% | 884,100 |
| 2021/07/16 | 3,005 | 3,020 | 2,987 | 3,005 | -15 | -0.5% | 642,700 |
| 2021/07/15 | 3,000 | 3,025 | 2,992 | 3,020 | -40 | -1.3% | 1,182,600 |
| 2021/07/14 | 3,150 | 3,155 | 3,055 | 3,060 | -55 | -1.8% | 862,600 |
| 2021/07/13 | 3,095 | 3,140 | 3,065 | 3,115 | +20 | +0.6% | 577,500 |
| 2021/07/12 | 3,065 | 3,095 | 3,040 | 3,095 | +30 | +1% | 743,100 |
| 2021/07/09 | 2,976 | 3,065 | 2,968 | 3,065 | +50 | +1.7% | 1,449,600 |
| 2021/07/08 | 3,125 | 3,135 | 3,015 | 3,015 | -150 | -4.7% | 1,150,900 |
| 2021/07/07 | 3,150 | 3,180 | 3,135 | 3,165 | +10 | +0.3% | 710,800 |
| 2021/07/06 | 3,165 | 3,190 | 3,145 | 3,155 | +30 | +1% | 421,300 |
| 2021/07/05 | 3,150 | 3,160 | 3,115 | 3,125 | -15 | -0.5% | 740,400 |
| 2021/07/02 | 3,150 | 3,160 | 3,100 | 3,140 | -10 | -0.3% | 1,093,600 |
| 2021/07/01 | 3,215 | 3,225 | 3,135 | 3,150 | -100 | -3.1% | 950,300 |
| 2021/06/30 | 3,185 | 3,270 | 3,180 | 3,250 | +35 | +1.1% | 1,136,900 |
| 2021/06/29 | 3,215 | 3,235 | 3,185 | 3,215 | +5 | +0.2% | 997,500 |
| 2021/06/28 | 3,240 | 3,240 | 3,200 | 3,210 | -45 | -1.4% | 533,400 |
| 2021/06/25 | 3,230 | 3,275 | 3,200 | 3,255 | +30 | +0.9% | 605,500 |
| 2021/06/24 | 3,200 | 3,245 | 3,190 | 3,225 | +40 | +1.3% | 592,500 |
| 2021/06/23 | 3,220 | 3,240 | 3,180 | 3,185 | -35 | -1.1% | 659,500 |
| 2021/06/22 | 3,225 | 3,300 | 3,190 | 3,220 | +95 | +3% | 1,281,700 |
| 2021/06/21 | 3,200 | 3,210 | 3,105 | 3,125 | -135 | -4.1% | 1,080,200 |
| 2021/06/18 | 3,290 | 3,305 | 3,230 | 3,260 | +25 | +0.8% | 1,136,500 |
| 2021/06/17 | 3,285 | 3,305 | 3,225 | 3,235 | -50 | -1.5% | 938,300 |
| 2021/06/16 | 3,295 | 3,320 | 3,240 | 3,285 | -25 | -0.8% | 1,072,800 |
| 2021/06/15 | 3,370 | 3,380 | 3,300 | 3,310 | -50 | -1.5% | 1,024,700 |
| 2021/06/14 | 3,400 | 3,410 | 3,325 | 3,360 | -40 | -1.2% | 606,100 |
| 2021/06/11 | 3,375 | 3,420 | 3,355 | 3,400 | +75 | +2.3% | 888,500 |
| 2021/06/10 | 3,295 | 3,340 | 3,285 | 3,325 | +30 | +0.9% | 730,700 |
| 2021/06/09 | 3,315 | 3,345 | 3,285 | 3,295 | -90 | -2.7% | 804,500 |
| 2021/06/08 | 3,320 | 3,400 | 3,305 | 3,385 | +65 | +2% | 751,400 |
801～
850
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
