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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,540 | 1,555 | 1,509 | 1,543 | -13 | -0.8% | 376,600 |
| 2013/06/11 | 1,573 | 1,599 | 1,546 | 1,556 | +17 | +1.1% | 790,500 |
| 2013/06/10 | 1,510 | 1,546 | 1,488 | 1,539 | +70 | +4.8% | 807,500 |
| 2013/06/07 | 1,442 | 1,487 | 1,414 | 1,469 | +5 | +0.3% | 914,200 |
| 2013/06/06 | 1,530 | 1,550 | 1,452 | 1,464 | -111 | -7% | 841,900 |
| 2013/06/05 | 1,590 | 1,640 | 1,575 | 1,575 | -9 | -0.6% | 512,900 |
| 2013/06/04 | 1,580 | 1,593 | 1,528 | 1,584 | -27 | -1.7% | 726,700 |
| 2013/06/03 | 1,601 | 1,637 | 1,571 | 1,611 | -19 | -1.2% | 518,300 |
| 2013/05/31 | 1,635 | 1,647 | 1,611 | 1,630 | +21 | +1.3% | 488,900 |
| 2013/05/30 | 1,666 | 1,667 | 1,601 | 1,609 | -86 | -5.1% | 589,900 |
| 2013/05/29 | 1,695 | 1,732 | 1,666 | 1,695 | +15 | +0.9% | 470,700 |
| 2013/05/28 | 1,661 | 1,686 | 1,650 | 1,680 | +15 | +0.9% | 484,200 |
| 2013/05/27 | 1,697 | 1,697 | 1,650 | 1,665 | -80 | -4.6% | 556,900 |
| 2013/05/24 | 1,722 | 1,783 | 1,660 | 1,745 | +41 | +2.4% | 696,700 |
| 2013/05/23 | 1,829 | 1,844 | 1,704 | 1,704 | -130 | -7.1% | 830,400 |
| 2013/05/22 | 1,839 | 1,847 | 1,806 | 1,834 | +14 | +0.8% | 599,100 |
| 2013/05/21 | 1,770 | 1,825 | 1,760 | 1,820 | +50 | +2.8% | 485,800 |
| 2013/05/20 | 1,779 | 1,785 | 1,755 | 1,770 | +26 | +1.5% | 380,000 |
| 2013/05/17 | 1,714 | 1,761 | 1,701 | 1,744 | +33 | +1.9% | 442,200 |
| 2013/05/16 | 1,747 | 1,750 | 1,658 | 1,711 | -16 | -0.9% | 636,800 |
| 2013/05/15 | 1,751 | 1,793 | 1,700 | 1,727 | -2 | -0.1% | 695,400 |
| 2013/05/14 | 1,672 | 1,744 | 1,672 | 1,729 | +51 | +3% | 1,099,200 |
| 2013/05/13 | 1,664 | 1,687 | 1,656 | 1,678 | +18 | +1.1% | 582,400 |
| 2013/05/10 | 1,671 | 1,673 | 1,643 | 1,660 | +10 | +0.6% | 543,400 |
| 2013/05/09 | 1,640 | 1,687 | 1,636 | 1,650 | +2 | +0.1% | 1,158,000 |
| 2013/05/08 | 1,653 | 1,664 | 1,636 | 1,648 | -3 | -0.2% | 916,000 |
| 2013/05/07 | 1,645 | 1,665 | 1,640 | 1,651 | +41 | +2.5% | 662,600 |
| 2013/05/02 | 1,605 | 1,626 | 1,596 | 1,610 | +11 | +0.7% | 381,000 |
| 2013/05/01 | 1,603 | 1,616 | 1,590 | 1,599 | -6 | -0.4% | 426,700 |
| 2013/04/30 | 1,600 | 1,624 | 1,580 | 1,605 | -8 | -0.5% | 669,200 |
| 2013/04/26 | 1,642 | 1,655 | 1,612 | 1,613 | -29 | -1.8% | 799,700 |
| 2013/04/25 | 1,658 | 1,659 | 1,629 | 1,642 | -20 | -1.2% | 812,900 |
| 2013/04/24 | 1,649 | 1,672 | 1,638 | 1,662 | +14 | +0.8% | 957,000 |
| 2013/04/23 | 1,642 | 1,657 | 1,631 | 1,648 | +7 | +0.4% | 708,200 |
| 2013/04/22 | 1,700 | 1,701 | 1,638 | 1,641 | -62 | -3.6% | 2,104,500 |
| 2013/04/19 | 1,602 | 1,715 | 1,602 | 1,703 | +140 | +9% | 5,151,000 |
| 2013/04/18 | 1,542 | 1,573 | 1,532 | 1,563 | +21 | +1.4% | 659,800 |
| 2013/04/17 | 1,527 | 1,549 | 1,516 | 1,542 | +33 | +2.2% | 432,400 |
| 2013/04/16 | 1,491 | 1,511 | 1,480 | 1,509 | -8 | -0.5% | 512,900 |
| 2013/04/15 | 1,520 | 1,548 | 1,501 | 1,517 | -10 | -0.7% | 417,700 |
| 2013/04/12 | 1,520 | 1,535 | 1,503 | 1,527 | -17 | -1.1% | 652,500 |
| 2013/04/11 | 1,562 | 1,573 | 1,535 | 1,544 | -9 | -0.6% | 620,600 |
| 2013/04/10 | 1,528 | 1,555 | 1,524 | 1,553 | +29 | +1.9% | 581,400 |
| 2013/04/09 | 1,507 | 1,531 | 1,507 | 1,524 | +31 | +2.1% | 636,900 |
| 2013/04/08 | 1,470 | 1,495 | 1,465 | 1,493 | +32 | +2.2% | 497,200 |
| 2013/04/05 | 1,467 | 1,492 | 1,452 | 1,461 | +15 | +1% | 1,265,100 |
| 2013/04/04 | 1,459 | 1,460 | 1,411 | 1,446 | -15 | -1% | 1,073,200 |
| 2013/04/03 | 1,484 | 1,487 | 1,449 | 1,461 | +10 | +0.7% | 1,046,000 |
| 2013/04/02 | 1,422 | 1,465 | 1,396 | 1,451 | +27 | +1.9% | 1,359,700 |
| 2013/04/01 | 1,474 | 1,479 | 1,423 | 1,424 | -52 | -3.5% | 967,200 |
2801～
2850
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
