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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 2017/12/06 | 3,250 | 3,255 | 3,175 | 3,200 | -25 | -0.8% | 577,900 |
| 2017/12/05 | 3,220 | 3,250 | 3,200 | 3,225 | -10 | -0.3% | 432,700 |
| 2017/12/04 | 3,245 | 3,265 | 3,220 | 3,235 | +35 | +1.1% | 391,000 |
| 2017/12/01 | 3,270 | 3,280 | 3,165 | 3,200 | ±0 | ±0% | 319,600 |
| 2017/11/30 | 3,165 | 3,220 | 3,135 | 3,200 | -5 | -0.2% | 633,300 |
| 2017/11/29 | 3,215 | 3,300 | 3,190 | 3,205 | +35 | +1.1% | 613,000 |
| 2017/11/28 | 3,160 | 3,185 | 3,145 | 3,170 | +40 | +1.3% | 292,600 |
| 2017/11/27 | 3,165 | 3,165 | 3,110 | 3,130 | -35 | -1.1% | 456,200 |
| 2017/11/24 | 3,230 | 3,230 | 3,150 | 3,165 | -75 | -2.3% | 414,600 |
| 2017/11/22 | 3,230 | 3,270 | 3,210 | 3,240 | +60 | +1.9% | 433,500 |
| 2017/11/21 | 3,190 | 3,200 | 3,170 | 3,180 | +5 | +0.2% | 231,500 |
| 2017/11/20 | 3,160 | 3,190 | 3,130 | 3,175 | +35 | +1.1% | 392,700 |
| 2017/11/17 | 3,210 | 3,215 | 3,125 | 3,140 | ±0 | ±0% | 495,600 |
| 2017/11/16 | 3,070 | 3,145 | 3,070 | 3,140 | +75 | +2.4% | 445,300 |
| 2017/11/15 | 3,105 | 3,150 | 3,045 | 3,065 | -75 | -2.4% | 423,300 |
| 2017/11/14 | 3,155 | 3,185 | 3,135 | 3,140 | -25 | -0.8% | 329,600 |
| 2017/11/13 | 3,200 | 3,235 | 3,155 | 3,165 | -45 | -1.4% | 334,100 |
| 2017/11/10 | 3,180 | 3,230 | 3,180 | 3,210 | ±0 | ±0% | 429,500 |
| 2017/11/09 | 3,245 | 3,275 | 3,185 | 3,210 | -65 | -2% | 668,900 |
1851～
1900
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 | 406,500円 | +12.0% | +6.7% | 0.98% | 33.34倍 | 7.52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 | 337,400円 | -3.4% | -33.7% | 0.89% | 29.64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 | 536,000円 | +10.0% | +8.4% | 1.38% | 33.68倍 | 5.43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 | 1,578,000円 | +6.3% | +6.3% | 1.27% | 31.08倍 | 12.34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 | 4,191,000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
