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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,695 | 3,860 | 3,690 | 3,805 | +130 | +3.5% | 1,520,700 |
| 2020/05/28 | 3,645 | 3,675 | 3,620 | 3,675 | +30 | +0.8% | 769,700 |
| 2020/05/27 | 3,600 | 3,645 | 3,585 | 3,645 | -35 | -1% | 689,800 |
| 2020/05/26 | 3,700 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 552,600 |
| 2020/05/25 | 3,740 | 3,750 | 3,660 | 3,710 | -20 | -0.5% | 579,900 |
| 2020/05/22 | 3,650 | 3,735 | 3,650 | 3,730 | +95 | +2.6% | 764,800 |
| 2020/05/21 | 3,550 | 3,640 | 3,545 | 3,635 | +105 | +3% | 729,900 |
| 2020/05/20 | 3,465 | 3,530 | 3,450 | 3,530 | +75 | +2.2% | 519,300 |
| 2020/05/19 | 3,480 | 3,485 | 3,405 | 3,455 | -15 | -0.4% | 609,000 |
| 2020/05/18 | 3,510 | 3,520 | 3,455 | 3,470 | -45 | -1.3% | 579,200 |
| 2020/05/15 | 3,400 | 3,540 | 3,400 | 3,515 | +100 | +2.9% | 636,400 |
| 2020/05/14 | 3,500 | 3,500 | 3,405 | 3,415 | -75 | -2.1% | 756,300 |
| 2020/05/13 | 3,405 | 3,500 | 3,355 | 3,490 | -35 | -1% | 796,700 |
| 2020/05/12 | 3,570 | 3,600 | 3,465 | 3,525 | -60 | -1.7% | 952,000 |
| 2020/05/11 | 3,520 | 3,670 | 3,470 | 3,585 | +200 | +5.9% | 1,607,500 |
| 2020/05/08 | 3,455 | 3,465 | 3,335 | 3,385 | -15 | -0.4% | 1,028,300 |
| 2020/05/07 | 3,395 | 3,430 | 3,305 | 3,400 | +100 | +3% | 688,400 |
| 2020/05/01 | 3,300 | 3,355 | 3,270 | 3,300 | +5 | +0.2% | 610,700 |
| 2020/04/30 | 3,415 | 3,430 | 3,265 | 3,295 | -135 | -3.9% | 719,300 |
| 2020/04/28 | 3,340 | 3,445 | 3,320 | 3,430 | +95 | +2.8% | 467,700 |
| 2020/04/27 | 3,360 | 3,400 | 3,325 | 3,335 | -35 | -1% | 506,800 |
| 2020/04/24 | 3,385 | 3,410 | 3,355 | 3,370 | -10 | -0.3% | 390,000 |
| 2020/04/23 | 3,425 | 3,475 | 3,355 | 3,380 | -25 | -0.7% | 403,400 |
| 2020/04/22 | 3,350 | 3,420 | 3,310 | 3,405 | +45 | +1.3% | 640,500 |
| 2020/04/21 | 3,405 | 3,455 | 3,335 | 3,360 | -40 | -1.2% | 526,300 |
| 2020/04/20 | 3,450 | 3,465 | 3,375 | 3,400 | -35 | -1% | 407,000 |
| 2020/04/17 | 3,600 | 3,610 | 3,415 | 3,435 | -100 | -2.8% | 944,900 |
| 2020/04/16 | 3,430 | 3,575 | 3,420 | 3,535 | +105 | +3.1% | 936,000 |
| 2020/04/15 | 3,315 | 3,445 | 3,270 | 3,430 | +135 | +4.1% | 842,100 |
| 2020/04/14 | 3,325 | 3,335 | 3,245 | 3,295 | -35 | -1.1% | 838,700 |
| 2020/04/13 | 3,305 | 3,400 | 3,280 | 3,330 | -35 | -1% | 635,600 |
| 2020/04/10 | 3,315 | 3,370 | 3,215 | 3,365 | +105 | +3.2% | 740,800 |
| 2020/04/09 | 3,375 | 3,385 | 3,210 | 3,260 | -130 | -3.8% | 1,026,400 |
| 2020/04/08 | 3,370 | 3,435 | 3,340 | 3,390 | -50 | -1.5% | 849,400 |
| 2020/04/07 | 3,495 | 3,520 | 3,365 | 3,440 | -40 | -1.1% | 645,600 |
| 2020/04/06 | 3,360 | 3,530 | 3,355 | 3,480 | +145 | +4.3% | 686,900 |
| 2020/04/03 | 3,270 | 3,440 | 3,270 | 3,335 | +75 | +2.3% | 835,300 |
| 2020/04/02 | 3,300 | 3,390 | 3,240 | 3,260 | -50 | -1.5% | 995,300 |
| 2020/04/01 | 3,375 | 3,515 | 3,300 | 3,310 | -80 | -2.4% | 1,061,700 |
| 2020/03/31 | 3,480 | 3,565 | 3,340 | 3,390 | -75 | -2.2% | 835,900 |
| 2020/03/30 | 3,355 | 3,470 | 3,285 | 3,465 | +75 | +2.2% | 630,200 |
| 2020/03/27 | 3,315 | 3,420 | 3,240 | 3,390 | +145 | +4.5% | 882,600 |
| 2020/03/26 | 3,150 | 3,360 | 3,125 | 3,245 | +125 | +4% | 1,022,300 |
| 2020/03/25 | 3,070 | 3,175 | 2,991 | 3,120 | +138 | +4.6% | 1,042,800 |
| 2020/03/24 | 2,894 | 2,991 | 2,841 | 2,982 | +90 | +3.1% | 1,164,100 |
| 2020/03/23 | 2,960 | 3,000 | 2,837 | 2,892 | -208 | -6.7% | 1,541,100 |
| 2020/03/19 | 3,010 | 3,215 | 3,005 | 3,100 | +122 | +4.1% | 1,428,600 |
| 2020/03/18 | 2,845 | 3,090 | 2,845 | 2,978 | +210 | +7.6% | 1,676,000 |
| 2020/03/17 | 2,587 | 2,828 | 2,586 | 2,768 | +182 | +7% | 1,544,000 |
| 2020/03/16 | 2,652 | 2,725 | 2,575 | 2,586 | -23 | -0.9% | 931,700 |
1101～
1150
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
