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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,360 | 4,480 | 4,320 | 4,470 | +120 | +2.8% | 590,200 |
| 2018/02/20 | 4,340 | 4,415 | 4,320 | 4,350 | +5 | +0.1% | 501,100 |
| 2018/02/19 | 4,320 | 4,350 | 4,285 | 4,345 | +90 | +2.1% | 494,100 |
| 2018/02/16 | 4,165 | 4,265 | 4,115 | 4,255 | +220 | +5.5% | 798,300 |
| 2018/02/15 | 4,010 | 4,065 | 3,955 | 4,035 | +70 | +1.8% | 594,000 |
| 2018/02/14 | 3,995 | 4,020 | 3,910 | 3,965 | -70 | -1.7% | 846,800 |
| 2018/02/13 | 4,040 | 4,075 | 3,990 | 4,035 | +90 | +2.3% | 771,000 |
| 2018/02/09 | 3,950 | 3,975 | 3,855 | 3,945 | -170 | -4.1% | 1,104,500 |
| 2018/02/08 | 3,980 | 4,125 | 3,965 | 4,115 | +195 | +5% | 763,300 |
| 2018/02/07 | 4,000 | 4,125 | 3,920 | 3,920 | +115 | +3% | 1,037,100 |
| 2018/02/06 | 3,885 | 3,895 | 3,725 | 3,805 | -210 | -5.2% | 1,421,500 |
| 2018/02/05 | 4,000 | 4,060 | 3,990 | 4,015 | -65 | -1.6% | 835,900 |
| 2018/02/02 | 4,080 | 4,150 | 4,055 | 4,080 | +70 | +1.7% | 892,500 |
| 2018/02/01 | 4,000 | 4,080 | 3,965 | 4,010 | -145 | -3.5% | 1,668,800 |
| 2018/01/31 | 4,200 | 4,225 | 4,095 | 4,155 | +5 | +0.1% | 1,200,700 |
| 2018/01/30 | 4,400 | 4,410 | 4,065 | 4,150 | +100 | +2.5% | 2,022,500 |
| 2018/01/29 | 3,990 | 4,125 | 3,920 | 4,050 | +185 | +4.8% | 1,350,200 |
| 2018/01/26 | 3,830 | 3,890 | 3,820 | 3,865 | +65 | +1.7% | 581,800 |
| 2018/01/25 | 3,810 | 3,820 | 3,770 | 3,800 | -25 | -0.7% | 362,500 |
| 2018/01/24 | 3,820 | 3,835 | 3,800 | 3,825 | +40 | +1.1% | 392,400 |
| 2018/01/23 | 3,765 | 3,805 | 3,755 | 3,785 | +75 | +2% | 395,700 |
| 2018/01/22 | 3,715 | 3,740 | 3,670 | 3,710 | -15 | -0.4% | 680,600 |
| 2018/01/19 | 3,720 | 3,750 | 3,715 | 3,725 | -5 | -0.1% | 499,000 |
| 2018/01/18 | 3,760 | 3,790 | 3,720 | 3,730 | +25 | +0.7% | 936,000 |
| 2018/01/17 | 3,665 | 3,760 | 3,650 | 3,705 | -85 | -2.2% | 922,200 |
| 2018/01/16 | 3,820 | 3,835 | 3,775 | 3,790 | -100 | -2.6% | 743,700 |
| 2018/01/15 | 3,950 | 3,960 | 3,800 | 3,890 | -70 | -1.8% | 740,400 |
| 2018/01/12 | 3,925 | 3,995 | 3,915 | 3,960 | +50 | +1.3% | 747,500 |
| 2018/01/11 | 3,920 | 3,935 | 3,855 | 3,910 | ±0 | ±0% | 714,500 |
| 2018/01/10 | 3,825 | 3,915 | 3,820 | 3,910 | +110 | +2.9% | 619,600 |
| 2018/01/09 | 3,830 | 3,890 | 3,800 | 3,800 | +40 | +1.1% | 719,200 |
| 2018/01/05 | 3,700 | 3,780 | 3,695 | 3,760 | +90 | +2.5% | 491,200 |
| 2018/01/04 | 3,630 | 3,675 | 3,630 | 3,670 | +95 | +2.7% | 451,700 |
| 2017/12/29 | 3,550 | 3,595 | 3,545 | 3,575 | +20 | +0.6% | 199,700 |
| 2017/12/28 | 3,605 | 3,620 | 3,550 | 3,555 | -65 | -1.8% | 271,500 |
| 2017/12/27 | 3,570 | 3,630 | 3,555 | 3,620 | +50 | +1.4% | 167,000 |
| 2017/12/26 | 3,570 | 3,595 | 3,560 | 3,570 | ±0 | ±0% | 230,500 |
| 2017/12/25 | 3,630 | 3,630 | 3,555 | 3,570 | -50 | -1.4% | 271,100 |
| 2017/12/22 | 3,635 | 3,645 | 3,585 | 3,620 | -35 | -1% | 350,500 |
| 2017/12/21 | 3,595 | 3,655 | 3,590 | 3,655 | +80 | +2.2% | 511,900 |
| 2017/12/20 | 3,550 | 3,600 | 3,530 | 3,575 | +30 | +0.8% | 352,700 |
| 2017/12/19 | 3,555 | 3,565 | 3,530 | 3,545 | -5 | -0.1% | 343,800 |
| 2017/12/18 | 3,525 | 3,585 | 3,520 | 3,550 | +50 | +1.4% | 458,200 |
| 2017/12/15 | 3,430 | 3,515 | 3,410 | 3,500 | +70 | +2% | 469,200 |
| 2017/12/14 | 3,445 | 3,455 | 3,410 | 3,430 | -45 | -1.3% | 345,500 |
| 2017/12/13 | 3,530 | 3,535 | 3,465 | 3,475 | -45 | -1.3% | 498,200 |
| 2017/12/12 | 3,505 | 3,580 | 3,490 | 3,520 | +40 | +1.1% | 808,800 |
| 2017/12/11 | 3,385 | 3,490 | 3,335 | 3,480 | +100 | +3% | 641,100 |
| 2017/12/08 | 3,250 | 3,400 | 3,250 | 3,380 | +180 | +5.6% | 807,200 |
| 2017/12/07 | 3,220 | 3,220 | 3,180 | 3,200 | ±0 | ±0% | 430,000 |
1651～
1700
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
