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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,960 | 2,009 | 1,959 | 1,983 | +28 | +1.4% | 686,600 |
| 2015/01/29 | 1,915 | 1,980 | 1,913 | 1,955 | +14 | +0.7% | 603,000 |
| 2015/01/28 | 1,937 | 1,954 | 1,914 | 1,941 | -20 | -1% | 436,900 |
| 2015/01/27 | 1,900 | 1,964 | 1,897 | 1,961 | +76 | +4% | 844,500 |
| 2015/01/26 | 1,865 | 1,889 | 1,860 | 1,885 | +20 | +1.1% | 533,200 |
| 2015/01/23 | 1,840 | 1,868 | 1,838 | 1,865 | +37 | +2% | 324,400 |
| 2015/01/22 | 1,839 | 1,850 | 1,797 | 1,828 | -21 | -1.1% | 480,800 |
| 2015/01/21 | 1,826 | 1,870 | 1,789 | 1,849 | +99 | +5.7% | 1,226,200 |
| 2015/01/20 | 1,758 | 1,780 | 1,727 | 1,750 | -19 | -1.1% | 629,200 |
| 2015/01/19 | 1,741 | 1,792 | 1,733 | 1,769 | +16 | +0.9% | 673,700 |
| 2015/01/16 | 1,740 | 1,770 | 1,720 | 1,753 | -16 | -0.9% | 648,400 |
| 2015/01/15 | 1,774 | 1,774 | 1,731 | 1,769 | -1 | -0.1% | 412,700 |
| 2015/01/14 | 1,751 | 1,784 | 1,706 | 1,770 | -4 | -0.2% | 683,800 |
| 2015/01/13 | 1,704 | 1,775 | 1,701 | 1,774 | +48 | +2.8% | 740,500 |
| 2015/01/09 | 1,763 | 1,765 | 1,716 | 1,726 | -32 | -1.8% | 403,700 |
| 2015/01/08 | 1,796 | 1,800 | 1,751 | 1,758 | -32 | -1.8% | 509,000 |
| 2015/01/07 | 1,775 | 1,791 | 1,755 | 1,790 | -10 | -0.6% | 423,700 |
| 2015/01/06 | 1,800 | 1,823 | 1,797 | 1,800 | -26 | -1.4% | 398,500 |
| 2015/01/05 | 1,815 | 1,847 | 1,808 | 1,826 | +10 | +0.6% | 333,300 |
| 2014/12/30 | 1,838 | 1,846 | 1,811 | 1,816 | -13 | -0.7% | 420,600 |
| 2014/12/29 | 1,822 | 1,849 | 1,814 | 1,829 | +7 | +0.4% | 441,100 |
| 2014/12/26 | 1,810 | 1,828 | 1,807 | 1,822 | +13 | +0.7% | 149,900 |
| 2014/12/25 | 1,823 | 1,832 | 1,800 | 1,809 | -9 | -0.5% | 161,800 |
| 2014/12/24 | 1,805 | 1,835 | 1,788 | 1,818 | +19 | +1.1% | 310,500 |
| 2014/12/22 | 1,809 | 1,814 | 1,780 | 1,799 | -11 | -0.6% | 164,900 |
| 2014/12/19 | 1,798 | 1,817 | 1,791 | 1,810 | +43 | +2.4% | 334,200 |
| 2014/12/18 | 1,785 | 1,789 | 1,762 | 1,767 | +28 | +1.6% | 334,800 |
| 2014/12/17 | 1,792 | 1,792 | 1,730 | 1,739 | -60 | -3.3% | 386,600 |
| 2014/12/16 | 1,759 | 1,804 | 1,750 | 1,799 | +9 | +0.5% | 482,400 |
| 2014/12/15 | 1,812 | 1,821 | 1,784 | 1,790 | -34 | -1.9% | 351,000 |
| 2014/12/12 | 1,789 | 1,844 | 1,783 | 1,824 | +33 | +1.8% | 1,053,800 |
| 2014/12/11 | 1,754 | 1,800 | 1,747 | 1,791 | +15 | +0.8% | 1,035,800 |
| 2014/12/10 | 1,750 | 1,807 | 1,742 | 1,776 | +15 | +0.9% | 882,700 |
| 2014/12/09 | 1,687 | 1,783 | 1,681 | 1,761 | +70 | +4.1% | 1,570,300 |
| 2014/12/08 | 1,691 | 1,707 | 1,679 | 1,691 | -13 | -0.8% | 444,800 |
| 2014/12/05 | 1,724 | 1,724 | 1,691 | 1,704 | -28 | -1.6% | 598,800 |
| 2014/12/04 | 1,739 | 1,744 | 1,729 | 1,732 | -4 | -0.2% | 324,600 |
| 2014/12/03 | 1,750 | 1,750 | 1,730 | 1,736 | -14 | -0.8% | 446,900 |
| 2014/12/02 | 1,740 | 1,760 | 1,731 | 1,750 | +10 | +0.6% | 377,000 |
| 2014/12/01 | 1,747 | 1,761 | 1,718 | 1,740 | -25 | -1.4% | 601,600 |
| 2014/11/28 | 1,751 | 1,774 | 1,750 | 1,765 | +6 | +0.3% | 151,700 |
| 2014/11/27 | 1,760 | 1,766 | 1,751 | 1,759 | -12 | -0.7% | 196,300 |
| 2014/11/26 | 1,759 | 1,779 | 1,757 | 1,771 | +6 | +0.3% | 197,700 |
| 2014/11/25 | 1,773 | 1,776 | 1,757 | 1,765 | -5 | -0.3% | 242,000 |
| 2014/11/21 | 1,760 | 1,776 | 1,747 | 1,770 | +14 | +0.8% | 293,200 |
| 2014/11/20 | 1,780 | 1,780 | 1,751 | 1,756 | -5 | -0.3% | 290,700 |
| 2014/11/19 | 1,792 | 1,812 | 1,758 | 1,761 | -21 | -1.2% | 496,900 |
| 2014/11/18 | 1,758 | 1,782 | 1,752 | 1,782 | +25 | +1.4% | 359,500 |
| 2014/11/17 | 1,793 | 1,795 | 1,751 | 1,757 | -55 | -3% | 602,000 |
| 2014/11/14 | 1,819 | 1,828 | 1,786 | 1,812 | +9 | +0.5% | 816,000 |
2401～
2450
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
