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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,559 | 5,594 | 5,510 | 5,563 | +30 | +0.5% | 981,700 |
| 2024/01/29 | 5,517 | 5,578 | 5,509 | 5,533 | +28 | +0.5% | 741,500 |
| 2024/01/26 | 5,533 | 5,573 | 5,480 | 5,505 | -68 | -1.2% | 771,300 |
| 2024/01/25 | 5,569 | 5,610 | 5,491 | 5,573 | +24 | +0.4% | 820,700 |
| 2024/01/24 | 5,615 | 5,670 | 5,544 | 5,549 | -89 | -1.6% | 1,357,700 |
| 2024/01/23 | 5,664 | 5,721 | 5,614 | 5,638 | +12 | +0.2% | 1,212,400 |
| 2024/01/22 | 5,500 | 5,634 | 5,500 | 5,626 | +158 | +2.9% | 1,398,600 |
| 2024/01/19 | 5,493 | 5,543 | 5,457 | 5,468 | +94 | +1.7% | 1,213,600 |
| 2024/01/18 | 5,281 | 5,414 | 5,250 | 5,374 | +51 | +1% | 1,257,000 |
| 2024/01/17 | 5,447 | 5,450 | 5,309 | 5,323 | -52 | -1% | 1,516,400 |
| 2024/01/16 | 5,486 | 5,497 | 5,319 | 5,375 | -152 | -2.8% | 1,529,300 |
| 2024/01/15 | 5,534 | 5,537 | 5,438 | 5,527 | +65 | +1.2% | 1,671,900 |
| 2024/01/12 | 5,430 | 5,493 | 5,365 | 5,462 | +115 | +2.2% | 1,877,600 |
| 2024/01/11 | 5,340 | 5,369 | 5,280 | 5,347 | +63 | +1.2% | 1,790,100 |
| 2024/01/10 | 5,056 | 5,327 | 5,050 | 5,284 | +268 | +5.3% | 3,873,200 |
| 2024/01/09 | 4,920 | 5,016 | 4,867 | 5,016 | +213 | +4.4% | 2,194,500 |
| 2024/01/05 | 4,802 | 4,877 | 4,782 | 4,803 | +45 | +0.9% | 2,050,500 |
| 2024/01/04 | 4,549 | 4,775 | 4,510 | 4,758 | +202 | +4.4% | 1,522,900 |
| 2023/12/29 | 4,565 | 4,585 | 4,526 | 4,556 | -30 | -0.7% | 716,300 |
| 2023/12/28 | 4,590 | 4,600 | 4,540 | 4,586 | -9 | -0.2% | 375,300 |
| 2023/12/27 | 4,501 | 4,604 | 4,500 | 4,595 | +83 | +1.8% | 1,059,200 |
| 2023/12/26 | 4,541 | 4,561 | 4,500 | 4,512 | -34 | -0.7% | 601,600 |
| 2023/12/25 | 4,550 | 4,582 | 4,518 | 4,546 | +55 | +1.2% | 648,100 |
| 2023/12/22 | 4,600 | 4,607 | 4,472 | 4,491 | -74 | -1.6% | 1,404,100 |
| 2023/12/21 | 4,562 | 4,602 | 4,540 | 4,565 | -30 | -0.7% | 1,103,900 |
| 2023/12/20 | 4,699 | 4,699 | 4,595 | 4,595 | -58 | -1.2% | 1,135,400 |
| 2023/12/19 | 4,589 | 4,674 | 4,545 | 4,653 | +103 | +2.3% | 1,337,200 |
| 2023/12/18 | 4,600 | 4,639 | 4,536 | 4,550 | -68 | -1.5% | 1,233,000 |
| 2023/12/15 | 4,513 | 4,639 | 4,503 | 4,618 | +87 | +1.9% | 1,823,700 |
| 2023/12/14 | 4,665 | 4,675 | 4,452 | 4,531 | -131 | -2.8% | 2,150,500 |
| 2023/12/13 | 4,704 | 4,710 | 4,632 | 4,662 | -53 | -1.1% | 1,672,800 |
| 2023/12/12 | 4,834 | 4,855 | 4,702 | 4,715 | -98 | -2% | 946,600 |
| 2023/12/11 | 4,802 | 4,846 | 4,752 | 4,813 | -15 | -0.3% | 1,244,400 |
| 2023/12/08 | 4,980 | 5,016 | 4,801 | 4,828 | -139 | -2.8% | 2,143,800 |
| 2023/12/07 | 4,888 | 4,999 | 4,865 | 4,967 | +52 | +1.1% | 1,071,700 |
| 2023/12/06 | 4,855 | 4,929 | 4,842 | 4,915 | +88 | +1.8% | 1,021,100 |
| 2023/12/05 | 4,835 | 4,880 | 4,808 | 4,827 | -34 | -0.7% | 687,400 |
| 2023/12/04 | 4,949 | 4,949 | 4,855 | 4,861 | -71 | -1.4% | 672,600 |
| 2023/12/01 | 4,952 | 4,955 | 4,863 | 4,932 | -51 | -1% | 1,115,900 |
| 2023/11/30 | 4,991 | 5,018 | 4,932 | 4,983 | +56 | +1.1% | 2,561,800 |
| 2023/11/29 | 4,973 | 4,975 | 4,899 | 4,927 | -7 | -0.1% | 972,200 |
| 2023/11/28 | 4,956 | 4,956 | 4,840 | 4,934 | +3 | +0.1% | 1,112,100 |
| 2023/11/27 | 5,007 | 5,048 | 4,884 | 4,931 | -97 | -1.9% | 1,578,000 |
| 2023/11/24 | 5,137 | 5,137 | 5,003 | 5,028 | -78 | -1.5% | 1,011,000 |
| 2023/11/22 | 5,080 | 5,138 | 5,024 | 5,106 | +16 | +0.3% | 904,600 |
| 2023/11/21 | 5,103 | 5,149 | 5,054 | 5,090 | +43 | +0.9% | 1,097,800 |
| 2023/11/20 | 5,120 | 5,121 | 5,001 | 5,047 | -90 | -1.8% | 1,058,000 |
| 2023/11/17 | 5,119 | 5,145 | 5,094 | 5,137 | +44 | +0.9% | 558,800 |
| 2023/11/16 | 5,071 | 5,141 | 5,050 | 5,093 | -36 | -0.7% | 610,300 |
| 2023/11/15 | 5,129 | 5,168 | 5,095 | 5,129 | +114 | +2.3% | 881,100 |
201～
250
件表示中 / 3585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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 |
| コナミＧ | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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
