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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,069 | 5,088 | 5,002 | 5,015 | -23 | -0.5% | 557,900 |
| 2023/11/13 | 5,096 | 5,111 | 5,008 | 5,038 | -43 | -0.8% | 733,500 |
| 2023/11/10 | 5,106 | 5,112 | 5,018 | 5,081 | -32 | -0.6% | 832,800 |
| 2023/11/09 | 5,000 | 5,134 | 4,966 | 5,113 | +84 | +1.7% | 860,800 |
| 2023/11/08 | 5,087 | 5,160 | 5,015 | 5,029 | -53 | -1% | 978,900 |
| 2023/11/07 | 5,120 | 5,171 | 5,067 | 5,082 | -17 | -0.3% | 942,000 |
| 2023/11/06 | 4,980 | 5,113 | 4,965 | 5,099 | +183 | +3.7% | 1,539,800 |
| 2023/11/02 | 4,890 | 4,953 | 4,857 | 4,916 | +82 | +1.7% | 1,502,500 |
| 2023/11/01 | 4,882 | 4,892 | 4,758 | 4,834 | -5 | -0.1% | 1,609,200 |
| 2023/10/31 | 4,715 | 4,891 | 4,605 | 4,839 | +148 | +3.2% | 2,624,700 |
| 2023/10/30 | 4,800 | 4,802 | 4,606 | 4,691 | -109 | -2.3% | 4,554,800 |
| 2023/10/27 | 4,900 | 5,020 | 4,750 | 4,800 | -483 | -9.1% | 4,848,300 |
| 2023/10/26 | 5,299 | 5,342 | 5,266 | 5,283 | -121 | -2.2% | 1,176,300 |
| 2023/10/25 | 5,394 | 5,443 | 5,372 | 5,404 | +17 | +0.3% | 1,138,000 |
| 2023/10/24 | 5,342 | 5,409 | 5,216 | 5,387 | +114 | +2.2% | 1,162,700 |
| 2023/10/23 | 5,277 | 5,316 | 5,249 | 5,273 | -15 | -0.3% | 849,600 |
| 2023/10/20 | 5,211 | 5,328 | 5,203 | 5,288 | +47 | +0.9% | 871,900 |
| 2023/10/19 | 5,293 | 5,362 | 5,220 | 5,241 | -147 | -2.7% | 754,500 |
| 2023/10/18 | 5,345 | 5,397 | 5,307 | 5,388 | +12 | +0.2% | 728,700 |
| 2023/10/17 | 5,368 | 5,445 | 5,334 | 5,376 | +89 | +1.7% | 1,030,000 |
| 2023/10/16 | 5,324 | 5,350 | 5,256 | 5,287 | -96 | -1.8% | 960,900 |
| 2023/10/13 | 5,482 | 5,503 | 5,362 | 5,383 | -68 | -1.2% | 860,500 |
| 2023/10/12 | 5,457 | 5,499 | 5,430 | 5,451 | +30 | +0.6% | 812,300 |
| 2023/10/11 | 5,490 | 5,490 | 5,395 | 5,421 | -52 | -1% | 530,500 |
| 2023/10/10 | 5,495 | 5,497 | 5,411 | 5,473 | +59 | +1.1% | 812,700 |
| 2023/10/06 | 5,485 | 5,542 | 5,414 | 5,414 | -39 | -0.7% | 786,100 |
| 2023/10/05 | 5,401 | 5,474 | 5,354 | 5,453 | +97 | +1.8% | 987,900 |
| 2023/10/04 | 5,384 | 5,424 | 5,304 | 5,356 | -18 | -0.3% | 1,241,900 |
| 2023/10/03 | 5,296 | 5,398 | 5,265 | 5,374 | +71 | +1.3% | 1,421,600 |
| 2023/10/02 | 5,414 | 5,439 | 5,301 | 5,303 | -82 | -1.5% | 978,000 |
| 2023/09/29 | 5,438 | 5,468 | 5,353 | 5,385 | -20 | -0.4% | 1,037,300 |
| 2023/09/28 | 5,400 | 5,449 | 5,344 | 5,405 | -45 | -0.8% | 1,007,000 |
| 2023/09/27 | 5,370 | 5,465 | 5,351 | 5,450 | -13 | -0.2% | 1,105,600 |
| 2023/09/26 | 5,505 | 5,559 | 5,437 | 5,463 | -142 | -2.5% | 1,721,600 |
| 2023/09/25 | 5,340 | 5,615 | 5,340 | 5,605 | +332 | +6.3% | 3,064,000 |
| 2023/09/22 | 5,229 | 5,404 | 5,210 | 5,273 | +39 | +0.7% | 1,761,900 |
| 2023/09/21 | 5,310 | 5,331 | 5,191 | 5,234 | -144 | -2.7% | 2,014,000 |
| 2023/09/20 | 5,540 | 5,566 | 5,371 | 5,378 | -259 | -4.6% | 2,361,200 |
| 2023/09/19 | 5,565 | 5,651 | 5,515 | 5,637 | -2 | ±0% | 1,756,200 |
| 2023/09/15 | 5,824 | 5,852 | 5,551 | 5,639 | -184 | -3.2% | 2,922,000 |
| 2023/09/14 | 5,855 | 5,918 | 5,737 | 5,823 | +15 | +0.3% | 1,846,700 |
| 2023/09/13 | 6,065 | 6,105 | 5,808 | 5,808 | -297 | -4.9% | 1,467,900 |
| 2023/09/12 | 6,100 | 6,144 | 6,048 | 6,105 | +38 | +0.6% | 563,200 |
| 2023/09/11 | 6,148 | 6,165 | 6,021 | 6,067 | -45 | -0.7% | 495,100 |
| 2023/09/08 | 6,144 | 6,188 | 6,061 | 6,112 | -91 | -1.5% | 827,400 |
| 2023/09/07 | 6,220 | 6,240 | 6,169 | 6,203 | -45 | -0.7% | 503,900 |
| 2023/09/06 | 6,257 | 6,263 | 6,146 | 6,248 | +26 | +0.4% | 576,000 |
| 2023/09/05 | 6,258 | 6,307 | 6,195 | 6,222 | -65 | -1% | 630,400 |
| 2023/09/04 | 6,235 | 6,289 | 6,191 | 6,287 | +59 | +0.9% | 673,200 |
| 2023/09/01 | 6,143 | 6,275 | 6,125 | 6,228 | +85 | +1.4% | 697,500 |
251～
300
件表示中 / 3585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 | 340,200円 | +8.3% | +6.0% | 1.06% | 30.93倍 | 7.15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 |
| コナミＧ | 1,430,000円 | +5.5% | +2.2% | 0.92% | 32.58倍 | 4.31倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,472,000円 | +4.3% | +2.1% | 1.22% | 32.52倍 | 9.84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 | 214,800円 | +6.4% | +24.9% | 1.05% | 17.26倍 | 1.75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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
