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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,775 | 1,775 | 1,755 | 1,764 | -3 | -0.2% | 325,500 |
| 2013/08/21 | 1,751 | 1,778 | 1,747 | 1,767 | +17 | +1% | 332,100 |
| 2013/08/20 | 1,754 | 1,771 | 1,743 | 1,750 | -11 | -0.6% | 354,300 |
| 2013/08/19 | 1,742 | 1,767 | 1,742 | 1,761 | +22 | +1.3% | 276,900 |
| 2013/08/16 | 1,747 | 1,756 | 1,736 | 1,739 | -20 | -1.1% | 201,200 |
| 2013/08/15 | 1,755 | 1,764 | 1,734 | 1,759 | ±0 | ±0% | 324,600 |
| 2013/08/14 | 1,723 | 1,770 | 1,723 | 1,759 | +42 | +2.4% | 538,800 |
| 2013/08/13 | 1,700 | 1,718 | 1,686 | 1,717 | +63 | +3.8% | 390,200 |
| 2013/08/12 | 1,632 | 1,668 | 1,621 | 1,654 | +8 | +0.5% | 226,800 |
| 2013/08/09 | 1,656 | 1,665 | 1,632 | 1,646 | -12 | -0.7% | 348,900 |
| 2013/08/08 | 1,675 | 1,694 | 1,656 | 1,658 | -21 | -1.3% | 149,500 |
| 2013/08/07 | 1,696 | 1,700 | 1,674 | 1,679 | -18 | -1.1% | 251,000 |
| 2013/08/06 | 1,673 | 1,698 | 1,656 | 1,697 | +25 | +1.5% | 494,200 |
| 2013/08/05 | 1,696 | 1,699 | 1,651 | 1,672 | -47 | -2.7% | 1,022,300 |
| 2013/08/02 | 1,758 | 1,758 | 1,709 | 1,719 | -40 | -2.3% | 754,400 |
| 2013/08/01 | 1,702 | 1,759 | 1,696 | 1,759 | +17 | +1% | 749,300 |
| 2013/07/31 | 1,690 | 1,745 | 1,682 | 1,742 | +16 | +0.9% | 435,300 |
| 2013/07/30 | 1,675 | 1,741 | 1,675 | 1,726 | +41 | +2.4% | 226,000 |
| 2013/07/29 | 1,706 | 1,729 | 1,679 | 1,685 | -40 | -2.3% | 481,000 |
| 2013/07/26 | 1,712 | 1,742 | 1,705 | 1,725 | -17 | -1% | 203,900 |
| 2013/07/25 | 1,735 | 1,772 | 1,735 | 1,742 | +32 | +1.9% | 406,100 |
| 2013/07/24 | 1,713 | 1,719 | 1,690 | 1,710 | +2 | +0.1% | 347,300 |
| 2013/07/23 | 1,698 | 1,730 | 1,691 | 1,708 | +18 | +1.1% | 564,500 |
| 2013/07/22 | 1,708 | 1,709 | 1,662 | 1,690 | -16 | -0.9% | 672,200 |
| 2013/07/19 | 1,785 | 1,787 | 1,701 | 1,706 | -64 | -3.6% | 828,300 |
| 2013/07/18 | 1,774 | 1,780 | 1,762 | 1,770 | +6 | +0.3% | 275,300 |
| 2013/07/17 | 1,758 | 1,779 | 1,743 | 1,764 | +21 | +1.2% | 337,500 |
| 2013/07/16 | 1,726 | 1,753 | 1,713 | 1,743 | +40 | +2.3% | 439,600 |
| 2013/07/12 | 1,689 | 1,717 | 1,667 | 1,703 | +18 | +1.1% | 421,000 |
| 2013/07/11 | 1,679 | 1,730 | 1,671 | 1,685 | -13 | -0.8% | 420,000 |
| 2013/07/10 | 1,694 | 1,722 | 1,685 | 1,698 | +15 | +0.9% | 360,300 |
| 2013/07/09 | 1,682 | 1,695 | 1,661 | 1,683 | +30 | +1.8% | 313,300 |
| 2013/07/08 | 1,676 | 1,694 | 1,652 | 1,653 | -5 | -0.3% | 281,600 |
| 2013/07/05 | 1,657 | 1,668 | 1,652 | 1,658 | +19 | +1.2% | 216,500 |
| 2013/07/04 | 1,663 | 1,668 | 1,639 | 1,639 | -22 | -1.3% | 413,500 |
| 2013/07/03 | 1,668 | 1,670 | 1,654 | 1,661 | +7 | +0.4% | 216,400 |
| 2013/07/02 | 1,645 | 1,670 | 1,622 | 1,654 | +25 | +1.5% | 474,700 |
| 2013/07/01 | 1,604 | 1,630 | 1,585 | 1,629 | +24 | +1.5% | 362,300 |
| 2013/06/28 | 1,608 | 1,613 | 1,580 | 1,605 | +32 | +2% | 359,900 |
| 2013/06/27 | 1,596 | 1,600 | 1,522 | 1,573 | ±0 | ±0% | 401,500 |
| 2013/06/26 | 1,615 | 1,617 | 1,560 | 1,573 | -24 | -1.5% | 278,400 |
| 2013/06/25 | 1,620 | 1,630 | 1,574 | 1,597 | -26 | -1.6% | 355,600 |
| 2013/06/24 | 1,637 | 1,658 | 1,607 | 1,623 | -46 | -2.8% | 777,400 |
| 2013/06/21 | 1,516 | 1,678 | 1,498 | 1,669 | +128 | +8.3% | 1,761,100 |
| 2013/06/20 | 1,522 | 1,546 | 1,505 | 1,541 | +20 | +1.3% | 608,200 |
| 2013/06/19 | 1,539 | 1,547 | 1,513 | 1,521 | +10 | +0.7% | 398,200 |
| 2013/06/18 | 1,535 | 1,540 | 1,490 | 1,511 | -20 | -1.3% | 394,700 |
| 2013/06/17 | 1,485 | 1,539 | 1,480 | 1,531 | +60 | +4.1% | 393,300 |
| 2013/06/14 | 1,510 | 1,525 | 1,468 | 1,471 | -6 | -0.4% | 509,200 |
| 2013/06/13 | 1,525 | 1,528 | 1,470 | 1,477 | -66 | -4.3% | 371,500 |
2751～
2800
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
