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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 3,020 | 3,045 | 2,890 | 2,899 | -141 | -4.6% | 1,217,400 |
| 2021/10/01 | 3,045 | 3,105 | 3,040 | 3,040 | -65 | -2.1% | 890,800 |
| 2021/09/30 | 3,120 | 3,165 | 3,100 | 3,105 | -30 | -1% | 981,800 |
| 2021/09/29 | 3,190 | 3,200 | 3,125 | 3,135 | -130 | -4% | 943,500 |
| 2021/09/28 | 3,305 | 3,330 | 3,230 | 3,265 | -50 | -1.5% | 528,500 |
| 2021/09/27 | 3,350 | 3,360 | 3,305 | 3,315 | -35 | -1% | 540,700 |
| 2021/09/24 | 3,310 | 3,350 | 3,295 | 3,350 | +110 | +3.4% | 907,500 |
| 2021/09/22 | 3,310 | 3,330 | 3,240 | 3,240 | -105 | -3.1% | 631,000 |
| 2021/09/21 | 3,340 | 3,360 | 3,295 | 3,345 | -45 | -1.3% | 569,500 |
| 2021/09/17 | 3,385 | 3,405 | 3,335 | 3,390 | +25 | +0.7% | 1,026,600 |
| 2021/09/16 | 3,375 | 3,375 | 3,315 | 3,365 | -95 | -2.7% | 831,200 |
| 2021/09/15 | 3,455 | 3,500 | 3,420 | 3,460 | -15 | -0.4% | 667,900 |
| 2021/09/14 | 3,455 | 3,475 | 3,430 | 3,475 | +50 | +1.5% | 973,700 |
| 2021/09/13 | 3,400 | 3,440 | 3,370 | 3,425 | -15 | -0.4% | 638,800 |
| 2021/09/10 | 3,365 | 3,440 | 3,360 | 3,440 | +100 | +3% | 1,051,600 |
| 2021/09/09 | 3,355 | 3,385 | 3,330 | 3,340 | -35 | -1% | 623,600 |
| 2021/09/08 | 3,370 | 3,375 | 3,285 | 3,375 | +85 | +2.6% | 920,600 |
| 2021/09/07 | 3,375 | 3,375 | 3,275 | 3,290 | -50 | -1.5% | 714,500 |
| 2021/09/06 | 3,300 | 3,350 | 3,295 | 3,340 | +100 | +3.1% | 940,100 |
| 2021/09/03 | 3,205 | 3,265 | 3,180 | 3,240 | +20 | +0.6% | 738,600 |
| 2021/09/02 | 3,240 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 956,200 |
| 2021/09/01 | 3,150 | 3,210 | 3,115 | 3,190 | +120 | +3.9% | 1,194,200 |
| 2021/08/31 | 3,060 | 3,095 | 3,020 | 3,070 | -10 | -0.3% | 1,286,600 |
| 2021/08/30 | 3,045 | 3,090 | 3,015 | 3,080 | +65 | +2.2% | 725,000 |
| 2021/08/27 | 3,035 | 3,060 | 3,005 | 3,015 | +15 | +0.5% | 688,200 |
| 2021/08/26 | 3,000 | 3,025 | 2,985 | 3,000 | -35 | -1.2% | 581,900 |
| 2021/08/25 | 2,986 | 3,035 | 2,972 | 3,035 | +42 | +1.4% | 635,600 |
| 2021/08/24 | 2,975 | 3,000 | 2,965 | 2,993 | +48 | +1.6% | 788,600 |
| 2021/08/23 | 2,859 | 2,954 | 2,851 | 2,945 | +109 | +3.8% | 762,200 |
| 2021/08/20 | 2,836 | 2,910 | 2,821 | 2,836 | +7 | +0.2% | 786,300 |
| 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 |
951～
1000
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 | 405,400円 | +12.0% | +6.7% | 0.99% | 33.25倍 | 7.50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 | 336,600円 | -3.4% | -33.7% | 0.89% | 29.57倍 | 2.58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 | 540,200円 | +10.0% | +8.4% | 1.37% | 33.95倍 | 5.48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 | 1,590,000円 | +6.3% | +6.3% | 1.26% | 31.32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 | 4,193,000円 | +10.7% | -0.5% | 1.73% | 18.40倍 | 2.01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
