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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,879 | 1,915 | 1,875 | 1,910 | +31 | +1.6% | 287,600 |
| 2014/08/28 | 1,894 | 1,903 | 1,872 | 1,879 | -29 | -1.5% | 527,800 |
| 2014/08/27 | 1,937 | 1,942 | 1,890 | 1,908 | -36 | -1.9% | 415,900 |
| 2014/08/26 | 1,952 | 1,961 | 1,935 | 1,944 | -20 | -1% | 211,100 |
| 2014/08/25 | 1,978 | 1,980 | 1,955 | 1,964 | +1 | +0.1% | 334,200 |
| 2014/08/22 | 1,944 | 1,971 | 1,933 | 1,963 | +20 | +1% | 546,600 |
| 2014/08/21 | 1,955 | 1,955 | 1,930 | 1,943 | -3 | -0.2% | 245,800 |
| 2014/08/20 | 1,948 | 1,958 | 1,935 | 1,946 | -5 | -0.3% | 275,400 |
| 2014/08/19 | 1,972 | 1,973 | 1,943 | 1,951 | -17 | -0.9% | 438,300 |
| 2014/08/18 | 2,014 | 2,015 | 1,961 | 1,968 | -35 | -1.7% | 505,300 |
| 2014/08/15 | 1,978 | 2,010 | 1,966 | 2,003 | +44 | +2.2% | 609,300 |
| 2014/08/14 | 1,965 | 1,972 | 1,949 | 1,959 | +11 | +0.6% | 369,900 |
| 2014/08/13 | 1,956 | 1,973 | 1,938 | 1,948 | -16 | -0.8% | 528,700 |
| 2014/08/12 | 1,946 | 1,985 | 1,943 | 1,964 | +18 | +0.9% | 695,600 |
| 2014/08/11 | 1,943 | 1,955 | 1,922 | 1,946 | +50 | +2.6% | 680,600 |
| 2014/08/08 | 1,904 | 1,953 | 1,888 | 1,896 | -8 | -0.4% | 989,200 |
| 2014/08/07 | 1,856 | 1,915 | 1,856 | 1,904 | +43 | +2.3% | 533,600 |
| 2014/08/06 | 1,855 | 1,882 | 1,843 | 1,861 | -7 | -0.4% | 405,700 |
| 2014/08/05 | 1,884 | 1,910 | 1,864 | 1,868 | ±0 | ±0% | 624,300 |
| 2014/08/04 | 1,880 | 1,882 | 1,847 | 1,868 | -15 | -0.8% | 372,500 |
| 2014/08/01 | 1,850 | 1,923 | 1,835 | 1,883 | -8 | -0.4% | 1,025,500 |
| 2014/07/31 | 1,883 | 1,925 | 1,875 | 1,891 | +8 | +0.4% | 712,200 |
| 2014/07/30 | 1,883 | 1,897 | 1,877 | 1,883 | -13 | -0.7% | 279,500 |
| 2014/07/29 | 1,890 | 1,899 | 1,872 | 1,896 | +13 | +0.7% | 361,000 |
| 2014/07/28 | 1,861 | 1,889 | 1,861 | 1,883 | +3 | +0.2% | 342,800 |
| 2014/07/25 | 1,865 | 1,886 | 1,845 | 1,880 | +7 | +0.4% | 503,800 |
| 2014/07/24 | 1,875 | 1,902 | 1,853 | 1,873 | -13 | -0.7% | 651,300 |
| 2014/07/23 | 1,924 | 1,999 | 1,833 | 1,886 | -8 | -0.4% | 2,323,300 |
| 2014/07/22 | 1,813 | 2,072 | 1,813 | 1,894 | +93 | +5.2% | 2,859,000 |
| 2014/07/18 | 1,759 | 1,807 | 1,757 | 1,801 | +7 | +0.4% | 359,100 |
| 2014/07/17 | 1,766 | 1,825 | 1,766 | 1,794 | +40 | +2.3% | 982,500 |
| 2014/07/16 | 1,760 | 1,765 | 1,739 | 1,754 | -1 | -0.1% | 234,100 |
| 2014/07/15 | 1,780 | 1,783 | 1,754 | 1,755 | -19 | -1.1% | 376,500 |
| 2014/07/14 | 1,732 | 1,797 | 1,719 | 1,774 | +57 | +3.3% | 1,001,700 |
| 2014/07/11 | 1,716 | 1,727 | 1,702 | 1,717 | -10 | -0.6% | 312,800 |
| 2014/07/10 | 1,768 | 1,769 | 1,726 | 1,727 | -26 | -1.5% | 244,500 |
| 2014/07/09 | 1,745 | 1,757 | 1,734 | 1,753 | -4 | -0.2% | 170,700 |
| 2014/07/08 | 1,756 | 1,769 | 1,736 | 1,757 | +1 | +0.1% | 251,300 |
| 2014/07/07 | 1,769 | 1,774 | 1,754 | 1,756 | -4 | -0.2% | 144,200 |
| 2014/07/04 | 1,770 | 1,777 | 1,750 | 1,760 | +5 | +0.3% | 163,000 |
| 2014/07/03 | 1,770 | 1,778 | 1,741 | 1,755 | -11 | -0.6% | 260,100 |
| 2014/07/02 | 1,762 | 1,770 | 1,755 | 1,766 | +13 | +0.7% | 268,900 |
| 2014/07/01 | 1,721 | 1,763 | 1,718 | 1,753 | +36 | +2.1% | 348,900 |
| 2014/06/30 | 1,721 | 1,723 | 1,695 | 1,717 | +12 | +0.7% | 389,400 |
| 2014/06/27 | 1,716 | 1,726 | 1,693 | 1,705 | -14 | -0.8% | 396,800 |
| 2014/06/26 | 1,739 | 1,746 | 1,711 | 1,719 | -20 | -1.2% | 381,900 |
| 2014/06/25 | 1,741 | 1,750 | 1,730 | 1,739 | -20 | -1.1% | 327,600 |
| 2014/06/24 | 1,767 | 1,780 | 1,732 | 1,759 | -1 | -0.1% | 423,500 |
| 2014/06/23 | 1,786 | 1,803 | 1,746 | 1,760 | -20 | -1.1% | 491,600 |
| 2014/06/20 | 1,789 | 1,807 | 1,775 | 1,780 | +10 | +0.6% | 1,664,700 |
2501～
2550
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
