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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 2,870 | 2,884 | 2,843 | 2,845 | +12.5 | +0.4% | 1,685,500 |
| 2024/06/12 | 2,890.5 | 2,893.5 | 2,830 | 2,832.5 | -82.5 | -2.8% | 2,261,000 |
| 2024/06/11 | 2,959.5 | 2,965.5 | 2,881 | 2,915 | -61.5 | -2.1% | 2,101,000 |
| 2024/06/10 | 2,965.5 | 2,989.5 | 2,932 | 2,976.5 | -23.5 | -0.8% | 1,527,900 |
| 2024/06/07 | 3,000 | 3,013 | 2,977 | 3,000 | -10 | -0.3% | 1,220,900 |
| 2024/06/06 | 3,051 | 3,052 | 2,976.5 | 3,010 | -50 | -1.6% | 1,997,800 |
| 2024/06/05 | 3,035 | 3,060 | 3,017 | 3,060 | +39 | +1.3% | 2,510,700 |
| 2024/06/04 | 2,974 | 3,056 | 2,969.5 | 3,021 | +49 | +1.6% | 2,806,100 |
| 2024/06/03 | 2,912 | 2,975 | 2,906.5 | 2,972 | +72 | +2.5% | 2,706,300 |
| 2024/05/31 | 2,825 | 2,905 | 2,819 | 2,900 | +109.5 | +3.9% | 4,551,500 |
| 2024/05/30 | 2,759 | 2,805 | 2,742.5 | 2,790.5 | +60.5 | +2.2% | 2,388,100 |
| 2024/05/29 | 2,688 | 2,743 | 2,688 | 2,730 | +47 | +1.8% | 1,627,800 |
| 2024/05/28 | 2,700 | 2,719.5 | 2,676 | 2,683 | -33.5 | -1.2% | 1,025,600 |
| 2024/05/27 | 2,695 | 2,719.5 | 2,688.5 | 2,716.5 | +18.5 | +0.7% | 1,275,200 |
| 2024/05/24 | 2,710 | 2,714.5 | 2,684 | 2,698 | +7.5 | +0.3% | 1,104,900 |
| 2024/05/23 | 2,702 | 2,706.5 | 2,661.5 | 2,690.5 | +38.5 | +1.5% | 1,261,500 |
| 2024/05/22 | 2,666.5 | 2,670 | 2,634 | 2,652 | -35 | -1.3% | 1,228,800 |
| 2024/05/21 | 2,750 | 2,754 | 2,682 | 2,687 | -42.5 | -1.6% | 1,070,200 |
| 2024/05/20 | 2,719 | 2,744 | 2,696.5 | 2,729.5 | -10 | -0.4% | 1,021,700 |
| 2024/05/17 | 2,765 | 2,790 | 2,728.5 | 2,739.5 | -17.5 | -0.6% | 1,722,900 |
| 2024/05/16 | 2,704 | 2,765 | 2,679.5 | 2,757 | +82 | +3.1% | 1,886,300 |
| 2024/05/15 | 2,732.5 | 2,742.5 | 2,654 | 2,675 | -56 | -2.1% | 1,303,800 |
| 2024/05/14 | 2,695 | 2,757 | 2,688.5 | 2,731 | +72.5 | +2.7% | 1,885,600 |
| 2024/05/13 | 2,686 | 2,709.5 | 2,652 | 2,658.5 | -11 | -0.4% | 1,761,000 |
| 2024/05/10 | 2,636 | 2,746 | 2,581 | 2,669.5 | +24 | +0.9% | 3,661,900 |
| 2024/05/09 | 2,620.5 | 2,658.5 | 2,611.5 | 2,645.5 | +50.5 | +1.9% | 1,763,500 |
| 2024/05/08 | 2,640 | 2,657.5 | 2,595 | 2,595 | -74.5 | -2.8% | 1,310,500 |
| 2024/05/07 | 2,620 | 2,677.5 | 2,601 | 2,669.5 | +75.5 | +2.9% | 2,009,100 |
| 2024/05/02 | 2,596.5 | 2,599.5 | 2,550.5 | 2,594 | -11 | -0.4% | 1,151,200 |
| 2024/05/01 | 2,599 | 2,616.5 | 2,570 | 2,605 | -16.5 | -0.6% | 1,494,400 |
| 2024/04/30 | 2,651 | 2,663.5 | 2,590 | 2,621.5 | +2 | +0.1% | 1,897,300 |
| 2024/04/26 | 2,628 | 2,656 | 2,596 | 2,619.5 | -3 | -0.1% | 2,204,200 |
| 2024/04/25 | 2,611.5 | 2,680.5 | 2,602 | 2,622.5 | +60 | +2.3% | 3,473,700 |
| 2024/04/24 | 2,510 | 2,585.5 | 2,490 | 2,562.5 | +78 | +3.1% | 1,868,000 |
| 2024/04/23 | 2,510 | 2,524 | 2,473 | 2,484.5 | -25 | -1% | 1,562,500 |
| 2024/04/22 | 2,504 | 2,530 | 2,487.5 | 2,509.5 | +22 | +0.9% | 1,706,900 |
| 2024/04/19 | 2,566.5 | 2,575 | 2,456.5 | 2,487.5 | -128.5 | -4.9% | 3,960,900 |
| 2024/04/18 | 2,623 | 2,646 | 2,600 | 2,616 | +18 | +0.7% | 1,380,400 |
| 2024/04/17 | 2,637.5 | 2,637.5 | 2,571 | 2,598 | -44.5 | -1.7% | 1,562,400 |
| 2024/04/16 | 2,598 | 2,658.5 | 2,585.5 | 2,642.5 | +2 | +0.1% | 1,565,500 |
| 2024/04/15 | 2,650.5 | 2,664 | 2,610.5 | 2,640.5 | -35.5 | -1.3% | 2,073,800 |
| 2024/04/12 | 2,646 | 2,709 | 2,637.5 | 2,676 | +22.5 | +0.8% | 2,169,000 |
| 2024/04/11 | 2,618 | 2,661 | 2,618 | 2,653.5 | -10.5 | -0.4% | 1,968,200 |
| 2024/04/10 | 2,700 | 2,700 | 2,648 | 2,664 | -40 | -1.5% | 1,628,500 |
| 2024/04/09 | 2,702 | 2,718.5 | 2,682 | 2,704 | -30.5 | -1.1% | 1,877,700 |
| 2024/04/08 | 2,750 | 2,752.5 | 2,718 | 2,734.5 | +12.5 | +0.5% | 1,184,600 |
| 2024/04/05 | 2,731.5 | 2,752 | 2,700.5 | 2,722 | -11 | -0.4% | 1,510,400 |
| 2024/04/04 | 2,805 | 2,822 | 2,727.5 | 2,733 | -27 | -1% | 1,753,300 |
| 2024/04/03 | 2,727 | 2,865 | 2,726.5 | 2,760 | +30.5 | +1.1% | 4,316,500 |
| 2024/04/02 | 2,771 | 2,778.5 | 2,671.5 | 2,729.5 | -70.5 | -2.5% | 2,743,900 |
201～
250
件表示中 / 3676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 | 374,400円 | +8.3% | +6.0% | 0.96% | 34.05倍 | 7.87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 |
| オービック | 448,700円 | +10.1% | +8.4% | 1.56% | 31.33倍 | 4.78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 | 1,595,000円 | +6.3% | +5.9% | 1.16% | 34.03倍 | 15.04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 | 208,700円 | +4.0% | -18.9% | 1.44% | 16.13倍 | 1.66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 | 3,695,000円 | +11.3% | -8.9% | 1.76% | 14.09倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
