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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,715 | 1,743 | 1,712 | 1,728 | -8 | -0.5% | 502,600 |
| 2014/04/04 | 1,712 | 1,745 | 1,712 | 1,736 | -1 | -0.1% | 766,200 |
| 2014/04/03 | 1,800 | 1,810 | 1,724 | 1,737 | -65 | -3.6% | 1,499,800 |
| 2014/04/02 | 1,800 | 1,819 | 1,761 | 1,802 | -9 | -0.5% | 1,290,300 |
| 2014/04/01 | 1,910 | 1,910 | 1,794 | 1,811 | -147 | -7.5% | 2,200,000 |
| 2014/03/31 | 1,920 | 1,962 | 1,905 | 1,958 | +45 | +2.4% | 797,000 |
| 2014/03/28 | 1,892 | 1,939 | 1,875 | 1,913 | +27 | +1.4% | 1,372,100 |
| 2014/03/27 | 1,865 | 1,891 | 1,839 | 1,886 | -20 | -1% | 644,400 |
| 2014/03/26 | 1,860 | 1,924 | 1,860 | 1,906 | +41 | +2.2% | 822,200 |
| 2014/03/25 | 1,930 | 1,934 | 1,861 | 1,865 | -26 | -1.4% | 838,500 |
| 2014/03/24 | 1,807 | 1,921 | 1,806 | 1,891 | +83 | +4.6% | 885,600 |
| 2014/03/20 | 1,855 | 1,865 | 1,806 | 1,808 | -41 | -2.2% | 473,200 |
| 2014/03/19 | 1,876 | 1,878 | 1,834 | 1,849 | -9 | -0.5% | 296,800 |
| 2014/03/18 | 1,879 | 1,879 | 1,852 | 1,858 | +17 | +0.9% | 331,000 |
| 2014/03/17 | 1,841 | 1,862 | 1,821 | 1,841 | +3 | +0.2% | 354,100 |
| 2014/03/14 | 1,883 | 1,902 | 1,834 | 1,838 | -90 | -4.7% | 604,500 |
| 2014/03/13 | 1,911 | 1,953 | 1,901 | 1,928 | +24 | +1.3% | 692,000 |
| 2014/03/12 | 1,923 | 1,925 | 1,876 | 1,904 | -51 | -2.6% | 989,600 |
| 2014/03/11 | 1,983 | 1,998 | 1,943 | 1,955 | -31 | -1.6% | 461,900 |
| 2014/03/10 | 2,010 | 2,020 | 1,983 | 1,986 | -16 | -0.8% | 430,800 |
| 2014/03/07 | 1,970 | 2,013 | 1,947 | 2,002 | +52 | +2.7% | 897,000 |
| 2014/03/06 | 1,935 | 1,968 | 1,931 | 1,950 | -2 | -0.1% | 303,900 |
| 2014/03/05 | 1,942 | 1,969 | 1,935 | 1,952 | +32 | +1.7% | 360,000 |
| 2014/03/04 | 1,907 | 1,928 | 1,894 | 1,920 | -1 | -0.1% | 478,500 |
| 2014/03/03 | 1,904 | 1,926 | 1,873 | 1,921 | -25 | -1.3% | 538,800 |
| 2014/02/28 | 1,940 | 1,976 | 1,934 | 1,946 | +14 | +0.7% | 740,600 |
| 2014/02/27 | 1,940 | 1,964 | 1,924 | 1,932 | -56 | -2.8% | 908,300 |
| 2014/02/26 | 1,991 | 2,040 | 1,987 | 1,988 | -53 | -2.6% | 652,300 |
| 2014/02/25 | 2,047 | 2,074 | 2,019 | 2,041 | +28 | +1.4% | 759,100 |
| 2014/02/24 | 1,992 | 2,032 | 1,964 | 2,013 | -8 | -0.4% | 779,200 |
| 2014/02/21 | 1,990 | 2,041 | 1,936 | 2,021 | +56 | +2.8% | 915,000 |
| 2014/02/20 | 2,016 | 2,016 | 1,940 | 1,965 | -51 | -2.5% | 973,600 |
| 2014/02/19 | 1,913 | 2,025 | 1,891 | 2,016 | +72 | +3.7% | 1,463,300 |
| 2014/02/18 | 1,890 | 1,950 | 1,871 | 1,944 | +73 | +3.9% | 787,900 |
| 2014/02/17 | 1,905 | 1,911 | 1,810 | 1,871 | -74 | -3.8% | 1,204,600 |
| 2014/02/14 | 1,875 | 1,971 | 1,875 | 1,945 | +110 | +6% | 2,422,300 |
| 2014/02/13 | 1,829 | 1,870 | 1,813 | 1,835 | -3 | -0.2% | 833,000 |
| 2014/02/12 | 1,867 | 1,874 | 1,814 | 1,838 | -20 | -1.1% | 1,137,900 |
| 2014/02/10 | 1,854 | 1,868 | 1,828 | 1,858 | -53 | -2.8% | 1,339,900 |
| 2014/02/07 | 1,984 | 1,987 | 1,895 | 1,911 | -29 | -1.5% | 493,000 |
| 2014/02/06 | 1,917 | 1,958 | 1,891 | 1,940 | +35 | +1.8% | 376,100 |
| 2014/02/05 | 1,900 | 1,970 | 1,868 | 1,905 | +22 | +1.2% | 534,500 |
| 2014/02/04 | 1,917 | 1,946 | 1,882 | 1,883 | -94 | -4.8% | 450,700 |
| 2014/02/03 | 2,000 | 2,011 | 1,973 | 1,977 | -41 | -2% | 352,400 |
| 2014/01/31 | 2,026 | 2,054 | 1,987 | 2,018 | +13 | +0.6% | 931,900 |
| 2014/01/30 | 2,006 | 2,033 | 1,962 | 2,005 | -82 | -3.9% | 1,138,000 |
| 2014/01/29 | 2,090 | 2,138 | 2,050 | 2,087 | +12 | +0.6% | 1,452,200 |
| 2014/01/28 | 2,006 | 2,140 | 1,930 | 2,075 | +83 | +4.2% | 3,154,100 |
| 2014/01/27 | 1,954 | 2,330 | 1,945 | 1,992 | +62 | +3.2% | 6,221,100 |
| 2014/01/24 | 1,880 | 1,932 | 1,863 | 1,930 | +46 | +2.4% | 712,900 |
2601～
2650
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
