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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 5,930 | 5,980 | 5,780 | 5,940 | +80 | +1.4% | 728,300 |
| 2020/09/25 | 5,880 | 5,920 | 5,790 | 5,860 | +40 | +0.7% | 573,900 |
| 2020/09/24 | 5,830 | 5,900 | 5,770 | 5,820 | -90 | -1.5% | 459,300 |
| 2020/09/23 | 5,890 | 5,950 | 5,790 | 5,910 | +80 | +1.4% | 744,100 |
| 2020/09/18 | 5,990 | 6,000 | 5,660 | 5,830 | -130 | -2.2% | 1,219,100 |
| 2020/09/17 | 5,850 | 6,000 | 5,760 | 5,960 | +10 | +0.2% | 869,500 |
| 2020/09/16 | 5,810 | 5,960 | 5,790 | 5,950 | +200 | +3.5% | 660,000 |
| 2020/09/15 | 5,630 | 5,820 | 5,610 | 5,750 | +150 | +2.7% | 719,100 |
| 2020/09/14 | 5,550 | 5,600 | 5,420 | 5,600 | +150 | +2.8% | 559,300 |
| 2020/09/11 | 5,410 | 5,470 | 5,300 | 5,450 | +70 | +1.3% | 436,700 |
| 2020/09/10 | 5,350 | 5,500 | 5,290 | 5,380 | +120 | +2.3% | 585,900 |
| 2020/09/09 | 5,170 | 5,290 | 5,120 | 5,260 | +10 | +0.2% | 438,400 |
| 2020/09/08 | 5,330 | 5,330 | 5,110 | 5,250 | +20 | +0.4% | 526,800 |
| 2020/09/07 | 5,310 | 5,360 | 5,210 | 5,230 | -140 | -2.6% | 379,900 |
| 2020/09/04 | 5,300 | 5,420 | 5,250 | 5,370 | -80 | -1.5% | 547,900 |
| 2020/09/03 | 5,560 | 5,580 | 5,380 | 5,450 | -10 | -0.2% | 384,200 |
| 2020/09/02 | 5,360 | 5,520 | 5,330 | 5,460 | +180 | +3.4% | 756,500 |
| 2020/09/01 | 5,190 | 5,290 | 5,160 | 5,280 | +140 | +2.7% | 354,500 |
| 2020/08/31 | 5,120 | 5,160 | 5,050 | 5,140 | +100 | +2% | 376,200 |
| 2020/08/28 | 5,220 | 5,260 | 4,955 | 5,040 | -200 | -3.8% | 807,000 |
| 2020/08/27 | 5,210 | 5,320 | 5,190 | 5,240 | +40 | +0.8% | 417,800 |
| 2020/08/26 | 5,150 | 5,260 | 5,120 | 5,200 | +150 | +3% | 564,800 |
| 2020/08/25 | 5,120 | 5,130 | 5,030 | 5,050 | -130 | -2.5% | 498,900 |
| 2020/08/24 | 5,100 | 5,200 | 5,050 | 5,180 | +80 | +1.6% | 369,800 |
| 2020/08/21 | 5,060 | 5,130 | 5,010 | 5,100 | +90 | +1.8% | 359,900 |
| 2020/08/20 | 5,090 | 5,100 | 4,975 | 5,010 | -70 | -1.4% | 452,000 |
| 2020/08/19 | 5,110 | 5,140 | 5,040 | 5,080 | -70 | -1.4% | 350,000 |
| 2020/08/18 | 5,100 | 5,170 | 5,050 | 5,150 | +100 | +2% | 427,000 |
| 2020/08/17 | 5,040 | 5,160 | 5,030 | 5,050 | ±0 | ±0% | 430,400 |
| 2020/08/14 | 4,960 | 5,120 | 4,935 | 5,050 | +135 | +2.7% | 484,200 |
| 2020/08/13 | 4,865 | 4,950 | 4,815 | 4,915 | +85 | +1.8% | 765,500 |
| 2020/08/12 | 4,790 | 4,905 | 4,740 | 4,830 | -60 | -1.2% | 1,065,200 |
| 2020/08/11 | 5,000 | 5,010 | 4,860 | 4,890 | -360 | -6.9% | 1,705,400 |
| 2020/08/07 | 5,200 | 5,360 | 5,170 | 5,250 | +120 | +2.3% | 1,143,000 |
| 2020/08/06 | 4,995 | 5,160 | 4,920 | 5,130 | +175 | +3.5% | 1,178,900 |
| 2020/08/05 | 4,750 | 4,965 | 4,740 | 4,955 | +170 | +3.6% | 1,187,900 |
| 2020/08/04 | 4,605 | 4,900 | 4,605 | 4,785 | +270 | +6% | 1,719,300 |
| 2020/08/03 | 4,250 | 4,795 | 4,135 | 4,515 | +385 | +9.3% | 1,360,400 |
| 2020/07/31 | 4,060 | 4,160 | 4,040 | 4,130 | +45 | +1.1% | 735,200 |
| 2020/07/30 | 4,080 | 4,135 | 4,035 | 4,085 | +45 | +1.1% | 431,900 |
| 2020/07/29 | 4,055 | 4,115 | 4,030 | 4,040 | -40 | -1% | 473,500 |
| 2020/07/28 | 4,050 | 4,130 | 4,045 | 4,080 | +75 | +1.9% | 587,600 |
| 2020/07/27 | 3,975 | 4,035 | 3,975 | 4,005 | -15 | -0.4% | 314,400 |
| 2020/07/22 | 4,010 | 4,030 | 3,975 | 4,020 | -50 | -1.2% | 392,400 |
| 2020/07/21 | 4,090 | 4,115 | 4,050 | 4,070 | +55 | +1.4% | 435,800 |
| 2020/07/20 | 3,985 | 4,030 | 3,960 | 4,015 | +65 | +1.6% | 428,800 |
| 2020/07/17 | 3,915 | 3,970 | 3,885 | 3,950 | ±0 | ±0% | 505,200 |
| 2020/07/16 | 4,120 | 4,125 | 3,945 | 3,950 | -215 | -5.2% | 815,700 |
| 2020/07/15 | 4,160 | 4,165 | 4,045 | 4,165 | +60 | +1.5% | 378,900 |
| 2020/07/14 | 4,200 | 4,260 | 4,075 | 4,105 | -115 | -2.7% | 555,600 |
1201～
1250
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
