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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,782 | 1,790 | 1,761 | 1,770 | -9 | -0.5% | 427,000 |
| 2014/06/18 | 1,749 | 1,798 | 1,735 | 1,779 | +33 | +1.9% | 624,700 |
| 2014/06/17 | 1,720 | 1,764 | 1,704 | 1,746 | +43 | +2.5% | 706,400 |
| 2014/06/16 | 1,713 | 1,722 | 1,701 | 1,703 | -10 | -0.6% | 236,200 |
| 2014/06/13 | 1,687 | 1,717 | 1,685 | 1,713 | +5 | +0.3% | 409,700 |
| 2014/06/12 | 1,702 | 1,716 | 1,693 | 1,708 | -5 | -0.3% | 273,900 |
| 2014/06/11 | 1,698 | 1,713 | 1,690 | 1,713 | +2 | +0.1% | 316,700 |
| 2014/06/10 | 1,730 | 1,730 | 1,703 | 1,711 | -11 | -0.6% | 328,800 |
| 2014/06/09 | 1,707 | 1,732 | 1,707 | 1,722 | +16 | +0.9% | 289,600 |
| 2014/06/06 | 1,718 | 1,725 | 1,693 | 1,706 | -19 | -1.1% | 418,800 |
| 2014/06/05 | 1,727 | 1,740 | 1,710 | 1,725 | +9 | +0.5% | 345,900 |
| 2014/06/04 | 1,741 | 1,742 | 1,693 | 1,716 | -40 | -2.3% | 878,100 |
| 2014/06/03 | 1,770 | 1,778 | 1,749 | 1,756 | +4 | +0.2% | 330,300 |
| 2014/06/02 | 1,721 | 1,757 | 1,718 | 1,752 | +31 | +1.8% | 408,900 |
| 2014/05/30 | 1,700 | 1,727 | 1,693 | 1,721 | +22 | +1.3% | 569,100 |
| 2014/05/29 | 1,651 | 1,709 | 1,651 | 1,699 | +48 | +2.9% | 705,300 |
| 2014/05/28 | 1,667 | 1,672 | 1,633 | 1,651 | -18 | -1.1% | 937,400 |
| 2014/05/27 | 1,677 | 1,686 | 1,661 | 1,669 | +1 | +0.1% | 481,100 |
| 2014/05/26 | 1,672 | 1,677 | 1,656 | 1,668 | -11 | -0.7% | 943,200 |
| 2014/05/23 | 1,722 | 1,725 | 1,665 | 1,679 | -42 | -2.4% | 769,600 |
| 2014/05/22 | 1,706 | 1,723 | 1,692 | 1,721 | +35 | +2.1% | 316,300 |
| 2014/05/21 | 1,670 | 1,689 | 1,664 | 1,686 | -21 | -1.2% | 280,700 |
| 2014/05/20 | 1,696 | 1,723 | 1,685 | 1,707 | +32 | +1.9% | 440,800 |
| 2014/05/19 | 1,699 | 1,700 | 1,660 | 1,675 | -25 | -1.5% | 349,700 |
| 2014/05/16 | 1,701 | 1,711 | 1,678 | 1,700 | -34 | -2% | 417,800 |
| 2014/05/15 | 1,737 | 1,755 | 1,725 | 1,734 | +10 | +0.6% | 644,200 |
| 2014/05/14 | 1,720 | 1,741 | 1,705 | 1,724 | +14 | +0.8% | 369,500 |
| 2014/05/13 | 1,692 | 1,719 | 1,690 | 1,710 | +31 | +1.8% | 366,100 |
| 2014/05/12 | 1,720 | 1,734 | 1,678 | 1,679 | -18 | -1.1% | 648,000 |
| 2014/05/09 | 1,681 | 1,698 | 1,654 | 1,697 | -30 | -1.7% | 767,300 |
| 2014/05/08 | 1,719 | 1,742 | 1,694 | 1,727 | +13 | +0.8% | 449,000 |
| 2014/05/07 | 1,756 | 1,759 | 1,701 | 1,714 | -50 | -2.8% | 459,200 |
| 2014/05/02 | 1,771 | 1,779 | 1,748 | 1,764 | -5 | -0.3% | 317,000 |
| 2014/05/01 | 1,767 | 1,790 | 1,761 | 1,769 | -10 | -0.6% | 340,000 |
| 2014/04/30 | 1,793 | 1,798 | 1,768 | 1,779 | -1 | -0.1% | 279,000 |
| 2014/04/28 | 1,764 | 1,781 | 1,754 | 1,780 | +6 | +0.3% | 270,400 |
| 2014/04/25 | 1,776 | 1,777 | 1,752 | 1,774 | +39 | +2.2% | 348,200 |
| 2014/04/24 | 1,739 | 1,752 | 1,731 | 1,735 | -10 | -0.6% | 239,100 |
| 2014/04/23 | 1,721 | 1,759 | 1,721 | 1,745 | +34 | +2% | 352,300 |
| 2014/04/22 | 1,740 | 1,749 | 1,711 | 1,711 | -34 | -1.9% | 241,400 |
| 2014/04/21 | 1,740 | 1,763 | 1,735 | 1,745 | +10 | +0.6% | 270,500 |
| 2014/04/18 | 1,763 | 1,766 | 1,722 | 1,735 | -12 | -0.7% | 299,600 |
| 2014/04/17 | 1,790 | 1,800 | 1,734 | 1,747 | -42 | -2.3% | 844,100 |
| 2014/04/16 | 1,730 | 1,791 | 1,728 | 1,789 | +74 | +4.3% | 943,500 |
| 2014/04/15 | 1,693 | 1,720 | 1,681 | 1,715 | +5 | +0.3% | 798,100 |
| 2014/04/14 | 1,699 | 1,735 | 1,680 | 1,710 | -29 | -1.7% | 1,089,300 |
| 2014/04/11 | 1,665 | 1,747 | 1,664 | 1,739 | +49 | +2.9% | 1,311,600 |
| 2014/04/10 | 1,693 | 1,720 | 1,680 | 1,690 | -3 | -0.2% | 822,900 |
| 2014/04/09 | 1,677 | 1,715 | 1,677 | 1,693 | -5 | -0.3% | 882,400 |
| 2014/04/08 | 1,720 | 1,722 | 1,694 | 1,698 | -30 | -1.7% | 644,800 |
2551～
2600
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
