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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,285 | 3,345 | 3,260 | 3,320 | +95 | +2.9% | 1,060,800 |
| 2021/06/04 | 3,295 | 3,310 | 3,225 | 3,225 | -120 | -3.6% | 1,797,800 |
| 2021/06/03 | 3,395 | 3,420 | 3,345 | 3,345 | -65 | -1.9% | 934,200 |
| 2021/06/02 | 3,500 | 3,555 | 3,375 | 3,410 | -105 | -3% | 1,275,800 |
| 2021/06/01 | 3,595 | 3,605 | 3,495 | 3,515 | -85 | -2.4% | 751,400 |
| 2021/05/31 | 3,585 | 3,620 | 3,555 | 3,600 | +70 | +2% | 986,600 |
| 2021/05/28 | 3,495 | 3,570 | 3,470 | 3,530 | +25 | +0.7% | 1,556,300 |
| 2021/05/27 | 3,280 | 3,505 | 3,270 | 3,505 | +205 | +6.2% | 5,016,100 |
| 2021/05/26 | 3,280 | 3,365 | 3,280 | 3,300 | +10 | +0.3% | 1,095,700 |
| 2021/05/25 | 3,265 | 3,350 | 3,260 | 3,290 | +45 | +1.4% | 1,299,400 |
| 2021/05/24 | 3,300 | 3,315 | 3,195 | 3,245 | -50 | -1.5% | 1,892,800 |
| 2021/05/21 | 3,320 | 3,325 | 3,280 | 3,295 | -10 | -0.3% | 1,490,900 |
| 2021/05/20 | 3,330 | 3,345 | 3,290 | 3,305 | -30 | -0.9% | 725,200 |
| 2021/05/19 | 3,365 | 3,415 | 3,300 | 3,335 | -45 | -1.3% | 1,001,700 |
| 2021/05/18 | 3,295 | 3,395 | 3,295 | 3,380 | +45 | +1.3% | 911,400 |
| 2021/05/17 | 3,355 | 3,380 | 3,295 | 3,335 | -60 | -1.8% | 699,800 |
| 2021/05/14 | 3,290 | 3,420 | 3,290 | 3,395 | +130 | +4% | 862,100 |
| 2021/05/13 | 3,445 | 3,450 | 3,265 | 3,265 | -250 | -7.1% | 1,911,300 |
| 2021/05/12 | 3,460 | 3,555 | 3,415 | 3,515 | +70 | +2% | 1,873,000 |
| 2021/05/11 | 3,570 | 3,570 | 3,360 | 3,445 | +85 | +2.5% | 2,507,100 |
| 2021/05/10 | 3,305 | 3,370 | 3,295 | 3,360 | ±0 | ±0% | 1,483,700 |
| 2021/05/07 | 3,390 | 3,450 | 3,355 | 3,360 | -25 | -0.7% | 1,133,300 |
| 2021/05/06 | 3,500 | 3,525 | 3,385 | 3,385 | -165 | -4.6% | 1,499,300 |
| 2021/04/30 | 3,495 | 3,575 | 3,495 | 3,550 | +70 | +2% | 1,015,200 |
| 2021/04/28 | 3,460 | 3,525 | 3,455 | 3,480 | -20 | -0.6% | 769,000 |
| 2021/04/27 | 3,525 | 3,555 | 3,495 | 3,500 | -25 | -0.7% | 461,300 |
| 2021/04/26 | 3,545 | 3,555 | 3,485 | 3,525 | -25 | -0.7% | 489,000 |
| 2021/04/23 | 3,530 | 3,570 | 3,500 | 3,550 | +25 | +0.7% | 430,700 |
| 2021/04/22 | 3,555 | 3,580 | 3,500 | 3,525 | -15 | -0.4% | 607,200 |
| 2021/04/21 | 3,510 | 3,570 | 3,510 | 3,540 | -5 | -0.1% | 789,500 |
| 2021/04/20 | 3,570 | 3,580 | 3,525 | 3,545 | -55 | -1.5% | 767,600 |
| 2021/04/19 | 3,545 | 3,610 | 3,505 | 3,600 | +20 | +0.6% | 1,196,300 |
| 2021/04/16 | 3,595 | 3,645 | 3,570 | 3,580 | -10 | -0.3% | 1,124,800 |
| 2021/04/15 | 3,675 | 3,685 | 3,590 | 3,590 | -130 | -3.5% | 1,138,600 |
| 2021/04/14 | 3,720 | 3,755 | 3,695 | 3,720 | +20 | +0.5% | 1,036,700 |
| 2021/04/13 | 3,700 | 3,740 | 3,685 | 3,700 | -10 | -0.3% | 518,000 |
| 2021/04/12 | 3,765 | 3,775 | 3,695 | 3,710 | -65 | -1.7% | 917,300 |
| 2021/04/09 | 3,780 | 3,800 | 3,750 | 3,775 | +15 | +0.4% | 704,200 |
| 2021/04/08 | 3,695 | 3,765 | 3,635 | 3,760 | +20 | +0.5% | 1,059,400 |
| 2021/04/07 | 3,675 | 3,750 | 3,655 | 3,740 | +90 | +2.5% | 1,065,000 |
| 2021/04/06 | 3,710 | 3,725 | 3,635 | 3,650 | -45 | -1.2% | 678,300 |
| 2021/04/05 | 3,655 | 3,700 | 3,605 | 3,695 | +70 | +1.9% | 684,500 |
| 2021/04/02 | 3,660 | 3,670 | 3,610 | 3,625 | -25 | -0.7% | 474,800 |
| 2021/04/01 | 3,700 | 3,715 | 3,635 | 3,650 | +55 | +1.5% | 841,600 |
| 2021/03/31 | 3,580 | 3,660 | 3,520 | 3,595 | +5 | +0.1% | 893,000 |
| 2021/03/30 | 3,780 | 3,780 | 3,590 | 3,590 | -3,880 | -51.9% | 1,559,700 |
| 2021/03/29 | 7,480 | 7,570 | 7,390 | 7,470 | +60 | +0.8% | 594,500 |
| 2021/03/26 | 7,290 | 7,470 | 7,240 | 7,410 | +210 | +2.9% | 727,200 |
| 2021/03/25 | 7,120 | 7,230 | 7,020 | 7,200 | +40 | +0.6% | 602,800 |
| 2021/03/24 | 7,130 | 7,360 | 7,070 | 7,160 | +10 | +0.1% | 794,600 |
851～
900
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
