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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
件表示中 / 3767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 | 404,300円 | +12.0% | +6.7% | 0.99% | 33.16倍 | 7.48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 | 336,800円 | -3.4% | -33.7% | 0.89% | 29.59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 | 542,800円 | +10.0% | +8.4% | 1.36% | 34.11倍 | 5.50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 | 1,592,000円 | +6.3% | +6.3% | 1.26% | 31.36倍 | 12.45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 | 4,203,000円 | +10.7% | -0.5% | 1.72% | 18.45倍 | 2.02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
