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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,830 | 1,849 | 1,818 | 1,827 | +9 | +0.5% | 604,500 |
| 2013/11/05 | 1,806 | 1,837 | 1,806 | 1,818 | +48 | +2.7% | 744,600 |
| 2013/11/01 | 1,870 | 1,870 | 1,748 | 1,770 | -63 | -3.4% | 924,600 |
| 2013/10/31 | 1,831 | 1,864 | 1,815 | 1,833 | +30 | +1.7% | 585,700 |
| 2013/10/30 | 1,877 | 1,880 | 1,772 | 1,803 | -73 | -3.9% | 1,540,800 |
| 2013/10/29 | 1,900 | 1,913 | 1,862 | 1,876 | -29 | -1.5% | 705,500 |
| 2013/10/28 | 1,896 | 1,911 | 1,888 | 1,905 | +20 | +1.1% | 396,000 |
| 2013/10/25 | 1,950 | 1,950 | 1,866 | 1,885 | -75 | -3.8% | 675,000 |
| 2013/10/24 | 1,960 | 1,970 | 1,934 | 1,960 | +1 | +0.1% | 294,500 |
| 2013/10/23 | 1,975 | 1,994 | 1,957 | 1,959 | -11 | -0.6% | 358,800 |
| 2013/10/22 | 1,962 | 1,973 | 1,944 | 1,970 | +17 | +0.9% | 199,500 |
| 2013/10/21 | 1,960 | 1,971 | 1,946 | 1,953 | +10 | +0.5% | 220,800 |
| 2013/10/18 | 1,930 | 1,960 | 1,929 | 1,943 | +25 | +1.3% | 245,300 |
| 2013/10/17 | 1,925 | 1,931 | 1,905 | 1,918 | +17 | +0.9% | 271,900 |
| 2013/10/16 | 1,926 | 1,927 | 1,894 | 1,901 | -24 | -1.2% | 305,900 |
| 2013/10/15 | 1,940 | 1,956 | 1,901 | 1,925 | -4 | -0.2% | 713,400 |
| 2013/10/11 | 1,951 | 1,955 | 1,922 | 1,929 | +2 | +0.1% | 543,500 |
| 2013/10/10 | 1,875 | 1,953 | 1,875 | 1,927 | +63 | +3.4% | 709,300 |
| 2013/10/09 | 1,853 | 1,867 | 1,828 | 1,864 | -14 | -0.7% | 507,400 |
| 2013/10/08 | 1,870 | 1,895 | 1,840 | 1,878 | +13 | +0.7% | 384,900 |
| 2013/10/07 | 1,872 | 1,894 | 1,859 | 1,865 | -7 | -0.4% | 275,300 |
| 2013/10/04 | 1,874 | 1,881 | 1,831 | 1,872 | -19 | -1% | 559,200 |
| 2013/10/03 | 1,941 | 1,942 | 1,860 | 1,891 | -57 | -2.9% | 591,300 |
| 2013/10/02 | 1,935 | 2,007 | 1,933 | 1,948 | +18 | +0.9% | 1,145,000 |
| 2013/10/01 | 1,889 | 1,943 | 1,886 | 1,930 | +42 | +2.2% | 766,000 |
| 2013/09/30 | 1,882 | 1,903 | 1,863 | 1,888 | -2 | -0.1% | 376,200 |
| 2013/09/27 | 1,905 | 1,907 | 1,885 | 1,890 | -12 | -0.6% | 270,800 |
| 2013/09/26 | 1,851 | 1,905 | 1,847 | 1,902 | +31 | +1.7% | 326,800 |
| 2013/09/25 | 1,875 | 1,890 | 1,866 | 1,871 | -11 | -0.6% | 269,700 |
| 2013/09/24 | 1,857 | 1,900 | 1,852 | 1,882 | +11 | +0.6% | 492,800 |
| 2013/09/20 | 1,861 | 1,874 | 1,850 | 1,871 | +3 | +0.2% | 400,900 |
| 2013/09/19 | 1,830 | 1,876 | 1,828 | 1,868 | +49 | +2.7% | 760,600 |
| 2013/09/18 | 1,888 | 1,888 | 1,811 | 1,819 | -34 | -1.8% | 888,900 |
| 2013/09/17 | 1,851 | 1,919 | 1,848 | 1,853 | +12 | +0.7% | 955,000 |
| 2013/09/13 | 1,855 | 1,858 | 1,824 | 1,841 | -13 | -0.7% | 571,900 |
| 2013/09/12 | 1,835 | 1,865 | 1,833 | 1,854 | +23 | +1.3% | 475,500 |
| 2013/09/11 | 1,789 | 1,843 | 1,780 | 1,831 | +61 | +3.4% | 632,000 |
| 2013/09/10 | 1,760 | 1,787 | 1,753 | 1,770 | +21 | +1.2% | 425,900 |
| 2013/09/09 | 1,758 | 1,762 | 1,726 | 1,749 | +27 | +1.6% | 518,100 |
| 2013/09/06 | 1,760 | 1,764 | 1,710 | 1,722 | -37 | -2.1% | 320,000 |
| 2013/09/05 | 1,750 | 1,772 | 1,750 | 1,759 | -13 | -0.7% | 291,700 |
| 2013/09/04 | 1,758 | 1,779 | 1,745 | 1,772 | +7 | +0.4% | 347,500 |
| 2013/09/03 | 1,728 | 1,765 | 1,728 | 1,765 | +50 | +2.9% | 252,800 |
| 2013/09/02 | 1,700 | 1,730 | 1,691 | 1,715 | +21 | +1.2% | 160,300 |
| 2013/08/30 | 1,731 | 1,748 | 1,694 | 1,694 | -23 | -1.3% | 303,900 |
| 2013/08/29 | 1,704 | 1,721 | 1,691 | 1,717 | +14 | +0.8% | 197,200 |
| 2013/08/28 | 1,718 | 1,720 | 1,696 | 1,703 | -23 | -1.3% | 267,700 |
| 2013/08/27 | 1,737 | 1,749 | 1,723 | 1,726 | -10 | -0.6% | 158,500 |
| 2013/08/26 | 1,733 | 1,744 | 1,715 | 1,736 | -19 | -1.1% | 276,100 |
| 2013/08/23 | 1,775 | 1,775 | 1,754 | 1,755 | -9 | -0.5% | 389,600 |
2701～
2750
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
