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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,430 | 1,439 | 1,415 | 1,423 | -3 | -0.2% | 1,059,800 |
| 2013/01/15 | 1,411 | 1,429 | 1,401 | 1,426 | +26 | +1.9% | 1,003,800 |
| 2013/01/11 | 1,361 | 1,400 | 1,360 | 1,400 | +43 | +3.2% | 1,247,700 |
| 2013/01/10 | 1,389 | 1,392 | 1,353 | 1,357 | -39 | -2.8% | 1,617,400 |
| 2013/01/09 | 1,404 | 1,405 | 1,390 | 1,396 | -4 | -0.3% | 738,500 |
| 2013/01/08 | 1,389 | 1,410 | 1,386 | 1,400 | +16 | +1.2% | 1,667,200 |
| 2013/01/07 | 1,345 | 1,386 | 1,341 | 1,384 | +41 | +3.1% | 1,532,300 |
| 2013/01/04 | 1,346 | 1,350 | 1,322 | 1,343 | +27 | +2.1% | 1,812,600 |
| 2012/12/28 | 1,325 | 1,332 | 1,314 | 1,316 | -4 | -0.3% | 1,239,000 |
| 2012/12/27 | 1,320 | 1,321 | 1,302 | 1,320 | +16 | +1.2% | 1,432,300 |
| 2012/12/26 | 1,285 | 1,307 | 1,282 | 1,304 | +16 | +1.2% | 1,181,500 |
| 2012/12/25 | 1,310 | 1,310 | 1,284 | 1,288 | -8 | -0.6% | 1,391,500 |
| 2012/12/21 | 1,330 | 1,330 | 1,288 | 1,296 | -4 | -0.3% | 2,303,900 |
| 2012/12/20 | 1,266 | 1,380 | 1,250 | 1,300 | -176 | -11.9% | 5,715,500 |
| 2012/12/19 | 1,491 | 1,494 | 1,471 | 1,476 | -8 | -0.5% | 1,123,000 |
| 2012/12/18 | 1,510 | 1,511 | 1,480 | 1,484 | -28 | -1.9% | 1,125,300 |
| 2012/12/17 | 1,518 | 1,527 | 1,509 | 1,512 | +1 | +0.1% | 515,200 |
| 2012/12/14 | 1,516 | 1,519 | 1,508 | 1,511 | -23 | -1.5% | 544,000 |
| 2012/12/13 | 1,525 | 1,538 | 1,523 | 1,534 | +18 | +1.2% | 507,200 |
| 2012/12/12 | 1,515 | 1,526 | 1,507 | 1,516 | +6 | +0.4% | 803,300 |
| 2012/12/11 | 1,514 | 1,521 | 1,506 | 1,510 | -6 | -0.4% | 424,000 |
| 2012/12/10 | 1,530 | 1,530 | 1,513 | 1,516 | -17 | -1.1% | 471,800 |
| 2012/12/07 | 1,540 | 1,542 | 1,526 | 1,533 | -15 | -1% | 365,700 |
| 2012/12/06 | 1,525 | 1,552 | 1,523 | 1,548 | +29 | +1.9% | 591,900 |
| 2012/12/05 | 1,526 | 1,541 | 1,515 | 1,519 | -6 | -0.4% | 463,700 |
| 2012/12/04 | 1,534 | 1,545 | 1,521 | 1,525 | -7 | -0.5% | 438,900 |
| 2012/12/03 | 1,555 | 1,560 | 1,530 | 1,532 | -18 | -1.2% | 370,800 |
| 2012/11/30 | 1,556 | 1,560 | 1,541 | 1,550 | -5 | -0.3% | 541,900 |
| 2012/11/29 | 1,525 | 1,558 | 1,524 | 1,555 | +30 | +2% | 505,800 |
| 2012/11/28 | 1,533 | 1,557 | 1,508 | 1,525 | -13 | -0.8% | 787,400 |
| 2012/11/27 | 1,543 | 1,549 | 1,533 | 1,538 | +1 | +0.1% | 459,400 |
| 2012/11/26 | 1,553 | 1,555 | 1,535 | 1,537 | -9 | -0.6% | 377,900 |
| 2012/11/22 | 1,569 | 1,585 | 1,540 | 1,546 | -6 | -0.4% | 539,000 |
| 2012/11/21 | 1,565 | 1,567 | 1,544 | 1,552 | -2 | -0.1% | 457,500 |
| 2012/11/20 | 1,575 | 1,576 | 1,553 | 1,554 | -19 | -1.2% | 470,700 |
| 2012/11/19 | 1,561 | 1,576 | 1,550 | 1,573 | +18 | +1.2% | 349,300 |
| 2012/11/16 | 1,560 | 1,575 | 1,551 | 1,555 | -4 | -0.3% | 518,400 |
| 2012/11/15 | 1,555 | 1,565 | 1,543 | 1,559 | +4 | +0.3% | 596,600 |
| 2012/11/14 | 1,516 | 1,572 | 1,515 | 1,555 | +72 | +4.9% | 1,835,800 |
| 2012/11/13 | 1,471 | 1,491 | 1,471 | 1,483 | +12 | +0.8% | 318,900 |
| 2012/11/12 | 1,490 | 1,508 | 1,470 | 1,471 | -16 | -1.1% | 475,600 |
| 2012/11/09 | 1,480 | 1,495 | 1,468 | 1,487 | -2 | -0.1% | 407,200 |
| 2012/11/08 | 1,490 | 1,497 | 1,483 | 1,489 | -4 | -0.3% | 394,100 |
| 2012/11/07 | 1,501 | 1,514 | 1,493 | 1,493 | +3 | +0.2% | 496,800 |
| 2012/11/06 | 1,522 | 1,525 | 1,489 | 1,490 | -39 | -2.6% | 783,100 |
| 2012/11/05 | 1,565 | 1,567 | 1,524 | 1,529 | -26 | -1.7% | 518,200 |
| 2012/11/02 | 1,581 | 1,587 | 1,550 | 1,555 | -26 | -1.6% | 818,200 |
| 2012/11/01 | 1,570 | 1,594 | 1,538 | 1,581 | +60 | +3.9% | 1,682,100 |
| 2012/10/31 | 1,510 | 1,524 | 1,502 | 1,521 | +24 | +1.6% | 426,300 |
| 2012/10/30 | 1,516 | 1,527 | 1,496 | 1,497 | -9 | -0.6% | 562,700 |
2901～
2950
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
