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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 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 |
2701～
2750
件表示中 / 3767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 | 404,300円 | +12.0% | +6.7% | 0.99% | 33.16倍 | 7.48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 |
| ネクソン | 336,800円 | -3.4% | -33.7% | 0.89% | 29.59倍 | 2.58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 |
| オービック | 542,800円 | +10.0% | +8.4% | 1.36% | 34.11倍 | 5.50倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| 日本オラクル | 1,592,000円 | +6.3% | +6.3% | 1.26% | 31.36倍 | 12.45倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,203,000円 | +10.7% | -0.5% | 1.72% | 18.45倍 | 2.02倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
