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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,783 | 1,804 | 1,779 | 1,803 | +9 | +0.5% | 430,800 |
| 2014/11/12 | 1,788 | 1,799 | 1,767 | 1,794 | +24 | +1.4% | 550,500 |
| 2014/11/11 | 1,778 | 1,783 | 1,759 | 1,770 | +8 | +0.5% | 326,400 |
| 2014/11/10 | 1,760 | 1,765 | 1,744 | 1,762 | -3 | -0.2% | 418,100 |
| 2014/11/07 | 1,746 | 1,788 | 1,741 | 1,765 | +27 | +1.6% | 706,600 |
| 2014/11/06 | 1,760 | 1,763 | 1,709 | 1,738 | -22 | -1.3% | 466,400 |
| 2014/11/05 | 1,735 | 1,761 | 1,732 | 1,760 | +38 | +2.2% | 539,800 |
| 2014/11/04 | 1,770 | 1,777 | 1,719 | 1,722 | +5 | +0.3% | 930,200 |
| 2014/10/31 | 1,752 | 1,762 | 1,690 | 1,717 | -35 | -2% | 1,106,600 |
| 2014/10/30 | 1,683 | 1,761 | 1,678 | 1,752 | +128 | +7.9% | 1,584,400 |
| 2014/10/29 | 1,594 | 1,640 | 1,594 | 1,624 | +44 | +2.8% | 772,200 |
| 2014/10/28 | 1,598 | 1,620 | 1,576 | 1,580 | -28 | -1.7% | 757,000 |
| 2014/10/27 | 1,609 | 1,625 | 1,605 | 1,608 | +1 | +0.1% | 303,300 |
| 2014/10/24 | 1,613 | 1,618 | 1,595 | 1,607 | +6 | +0.4% | 331,300 |
| 2014/10/23 | 1,605 | 1,612 | 1,593 | 1,601 | -12 | -0.7% | 319,100 |
| 2014/10/22 | 1,583 | 1,614 | 1,577 | 1,613 | +49 | +3.1% | 225,100 |
| 2014/10/21 | 1,591 | 1,598 | 1,563 | 1,564 | -27 | -1.7% | 246,700 |
| 2014/10/20 | 1,570 | 1,592 | 1,567 | 1,591 | +50 | +3.2% | 470,600 |
| 2014/10/17 | 1,568 | 1,585 | 1,541 | 1,541 | -30 | -1.9% | 431,700 |
| 2014/10/16 | 1,591 | 1,600 | 1,567 | 1,571 | -46 | -2.8% | 407,200 |
| 2014/10/15 | 1,628 | 1,648 | 1,614 | 1,617 | +3 | +0.2% | 573,900 |
| 2014/10/14 | 1,626 | 1,643 | 1,611 | 1,614 | -40 | -2.4% | 470,200 |
| 2014/10/10 | 1,659 | 1,672 | 1,643 | 1,654 | -21 | -1.3% | 613,100 |
| 2014/10/09 | 1,680 | 1,698 | 1,671 | 1,675 | +15 | +0.9% | 715,200 |
| 2014/10/08 | 1,641 | 1,663 | 1,635 | 1,660 | ±0 | ±0% | 288,200 |
| 2014/10/07 | 1,670 | 1,693 | 1,658 | 1,660 | -16 | -1% | 577,100 |
| 2014/10/06 | 1,687 | 1,691 | 1,670 | 1,676 | -2 | -0.1% | 478,200 |
| 2014/10/03 | 1,662 | 1,688 | 1,662 | 1,678 | +27 | +1.6% | 588,100 |
| 2014/10/02 | 1,687 | 1,687 | 1,645 | 1,651 | -47 | -2.8% | 776,600 |
| 2014/10/01 | 1,713 | 1,724 | 1,695 | 1,698 | -24 | -1.4% | 420,700 |
| 2014/09/30 | 1,720 | 1,730 | 1,696 | 1,722 | -14 | -0.8% | 765,300 |
| 2014/09/29 | 1,741 | 1,749 | 1,720 | 1,736 | +8 | +0.5% | 442,100 |
| 2014/09/26 | 1,704 | 1,733 | 1,704 | 1,728 | -31 | -1.8% | 702,600 |
| 2014/09/25 | 1,755 | 1,767 | 1,747 | 1,759 | +2 | +0.1% | 520,100 |
| 2014/09/24 | 1,770 | 1,770 | 1,755 | 1,757 | -21 | -1.2% | 491,900 |
| 2014/09/22 | 1,795 | 1,798 | 1,767 | 1,778 | -12 | -0.7% | 661,600 |
| 2014/09/19 | 1,797 | 1,808 | 1,772 | 1,790 | -4 | -0.2% | 732,900 |
| 2014/09/18 | 1,809 | 1,830 | 1,787 | 1,794 | -16 | -0.9% | 1,004,700 |
| 2014/09/17 | 1,777 | 1,822 | 1,776 | 1,810 | +30 | +1.7% | 1,282,100 |
| 2014/09/16 | 1,736 | 1,805 | 1,725 | 1,780 | +58 | +3.4% | 1,525,200 |
| 2014/09/12 | 1,723 | 1,741 | 1,704 | 1,722 | -41 | -2.3% | 1,486,600 |
| 2014/09/11 | 1,766 | 1,777 | 1,752 | 1,763 | -3 | -0.2% | 658,400 |
| 2014/09/10 | 1,761 | 1,787 | 1,753 | 1,766 | +5 | +0.3% | 611,100 |
| 2014/09/09 | 1,782 | 1,784 | 1,761 | 1,761 | -37 | -2.1% | 571,900 |
| 2014/09/08 | 1,796 | 1,816 | 1,785 | 1,798 | +17 | +1% | 604,700 |
| 2014/09/05 | 1,750 | 1,798 | 1,734 | 1,781 | +36 | +2.1% | 1,938,000 |
| 2014/09/04 | 1,846 | 1,848 | 1,731 | 1,745 | -108 | -5.8% | 2,621,000 |
| 2014/09/03 | 1,866 | 1,881 | 1,848 | 1,853 | -5 | -0.3% | 621,200 |
| 2014/09/02 | 1,879 | 1,879 | 1,848 | 1,858 | -30 | -1.6% | 699,700 |
| 2014/09/01 | 1,870 | 1,898 | 1,828 | 1,888 | -22 | -1.2% | 692,500 |
2451～
2500
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
