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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,173 | 3,259 | 3,169 | 3,231 | -12 | -0.4% | 1,095,200 |
| 2024/09/06 | 3,267 | 3,319 | 3,207 | 3,243 | +63 | +2% | 1,729,500 |
| 2024/09/05 | 3,111 | 3,207 | 3,100 | 3,180 | +14 | +0.4% | 1,326,700 |
| 2024/09/04 | 3,134 | 3,198 | 3,120 | 3,166 | -108 | -3.3% | 1,463,400 |
| 2024/09/03 | 3,212 | 3,274 | 3,211 | 3,274 | +70 | +2.2% | 986,600 |
| 2024/09/02 | 3,213 | 3,219 | 3,177 | 3,204 | +31 | +1% | 1,137,400 |
| 2024/08/30 | 3,136 | 3,185 | 3,113 | 3,173 | +70 | +2.3% | 1,650,300 |
| 2024/08/29 | 3,101 | 3,129 | 3,077 | 3,103 | -38 | -1.2% | 917,100 |
| 2024/08/28 | 3,054 | 3,152 | 3,030 | 3,141 | +77 | +2.5% | 1,219,600 |
| 2024/08/27 | 3,045 | 3,078 | 3,024 | 3,064 | +1 | ±0% | 1,197,800 |
| 2024/08/26 | 3,040 | 3,063 | 2,953.5 | 3,063 | -6 | -0.2% | 2,247,300 |
| 2024/08/23 | 3,150 | 3,179 | 2,888.5 | 3,069 | -112 | -3.5% | 2,704,900 |
| 2024/08/22 | 3,137 | 3,219 | 3,133 | 3,181 | +13 | +0.4% | 848,100 |
| 2024/08/21 | 3,090 | 3,189 | 3,070 | 3,168 | +43 | +1.4% | 888,700 |
| 2024/08/20 | 3,120 | 3,175 | 3,097 | 3,125 | +45 | +1.5% | 1,359,800 |
| 2024/08/19 | 3,093 | 3,156 | 3,060 | 3,080 | +27 | +0.9% | 1,745,500 |
| 2024/08/16 | 3,062 | 3,074 | 3,001 | 3,053 | +70.5 | +2.4% | 981,400 |
| 2024/08/15 | 2,979.5 | 3,037 | 2,963 | 2,982.5 | +0.5 | ±0% | 1,290,000 |
| 2024/08/14 | 2,929 | 3,022 | 2,915.5 | 2,982 | +26 | +0.9% | 1,142,100 |
| 2024/08/13 | 2,895.5 | 2,958.5 | 2,881.5 | 2,956 | +56 | +1.9% | 1,243,000 |
| 2024/08/09 | 2,825.5 | 2,936.5 | 2,820.5 | 2,900 | +93 | +3.3% | 1,751,600 |
| 2024/08/08 | 2,799.5 | 2,893 | 2,744.5 | 2,807 | -29.5 | -1% | 1,520,200 |
| 2024/08/07 | 2,690 | 2,907.5 | 2,672 | 2,836.5 | +46.5 | +1.7% | 2,211,400 |
| 2024/08/06 | 2,500 | 2,800 | 2,500 | 2,790 | +434 | +18.4% | 4,279,300 |
| 2024/08/05 | 2,665.5 | 2,668.5 | 2,348.5 | 2,356 | -492.5 | -17.3% | 2,793,800 |
| 2024/08/02 | 2,930 | 2,948 | 2,839 | 2,848.5 | -199.5 | -6.5% | 1,811,800 |
| 2024/08/01 | 3,137 | 3,152 | 3,028 | 3,048 | -154 | -4.8% | 1,344,300 |
| 2024/07/31 | 3,121 | 3,205 | 3,061 | 3,202 | +50 | +1.6% | 1,928,500 |
| 2024/07/30 | 3,101 | 3,166 | 3,050 | 3,152 | +20 | +0.6% | 3,631,700 |
| 2024/07/29 | 3,009 | 3,143 | 3,007 | 3,132 | +164 | +5.5% | 2,057,700 |
| 2024/07/26 | 2,998.5 | 3,013 | 2,953 | 2,968 | -22 | -0.7% | 1,434,300 |
| 2024/07/25 | 3,064 | 3,064 | 2,970 | 2,990 | -118 | -3.8% | 2,092,600 |
| 2024/07/24 | 3,108 | 3,130 | 3,077 | 3,108 | -7 | -0.2% | 1,149,500 |
| 2024/07/23 | 3,110 | 3,117 | 3,075 | 3,115 | +1 | ±0% | 1,009,600 |
| 2024/07/22 | 3,175 | 3,186 | 3,089 | 3,114 | -60 | -1.9% | 1,280,100 |
| 2024/07/19 | 3,199 | 3,246 | 3,136 | 3,174 | -32 | -1% | 1,453,300 |
| 2024/07/18 | 3,238 | 3,270 | 3,205 | 3,206 | -78 | -2.4% | 1,141,100 |
| 2024/07/17 | 3,301 | 3,315 | 3,254 | 3,284 | -21 | -0.6% | 1,339,100 |
| 2024/07/16 | 3,317 | 3,340 | 3,291 | 3,305 | +29 | +0.9% | 1,437,700 |
| 2024/07/12 | 3,229 | 3,290 | 3,201 | 3,276 | -21 | -0.6% | 1,267,800 |
| 2024/07/11 | 3,210 | 3,297 | 3,204 | 3,297 | +79 | +2.5% | 1,587,800 |
| 2024/07/10 | 3,207 | 3,218 | 3,172 | 3,218 | -10 | -0.3% | 1,440,000 |
| 2024/07/09 | 3,179 | 3,235 | 3,151 | 3,228 | +87 | +2.8% | 1,361,000 |
| 2024/07/08 | 3,102 | 3,160 | 3,080 | 3,141 | +33 | +1.1% | 1,283,700 |
| 2024/07/05 | 3,081 | 3,188 | 3,061 | 3,108 | +27 | +0.9% | 2,008,600 |
| 2024/07/04 | 3,100 | 3,111 | 3,065 | 3,081 | -14 | -0.5% | 767,900 |
| 2024/07/03 | 3,090 | 3,129 | 3,085 | 3,095 | -3 | -0.1% | 989,700 |
| 2024/07/02 | 3,040 | 3,103 | 3,039 | 3,098 | +66 | +2.2% | 1,345,500 |
| 2024/07/01 | 3,060 | 3,065 | 3,016 | 3,032 | -1 | ±0% | 799,300 |
| 2024/06/28 | 3,079 | 3,093 | 3,012 | 3,033 | -3 | -0.1% | 1,455,000 |
51～
100
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
