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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,830 | 2,835 | 2,766 | 2,800 | +5 | +0.2% | 1,667,500 |
| 2024/03/29 | 2,814 | 2,826.5 | 2,766 | 2,795 | -31 | -1.1% | 2,383,000 |
| 2024/03/28 | 2,951.5 | 2,959 | 2,819 | 2,826 | -3,100 | -52.3% | 2,167,300 |
| 2024/03/27 | 5,838 | 5,982 | 5,811 | 5,926 | -5 | -0.1% | 1,224,400 |
| 2024/03/26 | 5,839 | 5,965 | 5,801 | 5,931 | -90 | -1.5% | 1,316,800 |
| 2024/03/25 | 6,410 | 6,426 | 6,010 | 6,021 | -367 | -5.7% | 1,863,300 |
| 2024/03/22 | 6,185 | 6,426 | 6,158 | 6,388 | +205 | +3.3% | 1,505,800 |
| 2024/03/21 | 6,388 | 6,388 | 6,172 | 6,183 | -63 | -1% | 1,205,500 |
| 2024/03/19 | 6,073 | 6,246 | 6,068 | 6,246 | +102 | +1.7% | 664,400 |
| 2024/03/18 | 5,940 | 6,176 | 5,932 | 6,144 | +208 | +3.5% | 1,283,800 |
| 2024/03/15 | 5,961 | 5,994 | 5,900 | 5,936 | -93 | -1.5% | 1,130,800 |
| 2024/03/14 | 5,945 | 6,029 | 5,871 | 6,029 | +77 | +1.3% | 1,069,900 |
| 2024/03/13 | 6,095 | 6,095 | 5,933 | 5,952 | -161 | -2.6% | 939,700 |
| 2024/03/12 | 6,036 | 6,113 | 5,990 | 6,113 | -19 | -0.3% | 900,300 |
| 2024/03/11 | 6,048 | 6,158 | 5,996 | 6,132 | +97 | +1.6% | 841,000 |
| 2024/03/08 | 6,142 | 6,159 | 5,999 | 6,035 | -133 | -2.2% | 1,015,700 |
| 2024/03/07 | 6,220 | 6,223 | 6,061 | 6,168 | +202 | +3.4% | 2,358,100 |
| 2024/03/06 | 5,810 | 5,966 | 5,769 | 5,966 | +4 | +0.1% | 990,600 |
| 2024/03/05 | 5,972 | 6,013 | 5,871 | 5,962 | -10 | -0.2% | 566,500 |
| 2024/03/04 | 6,040 | 6,078 | 5,957 | 5,972 | -78 | -1.3% | 556,400 |
| 2024/03/01 | 6,061 | 6,086 | 5,994 | 6,050 | +21 | +0.3% | 477,000 |
| 2024/02/29 | 5,975 | 6,050 | 5,959 | 6,029 | +14 | +0.2% | 1,288,600 |
| 2024/02/28 | 5,990 | 6,089 | 5,938 | 6,015 | +4 | +0.1% | 791,500 |
| 2024/02/27 | 5,942 | 6,064 | 5,936 | 6,011 | +61 | +1% | 950,000 |
| 2024/02/26 | 5,950 | 5,999 | 5,880 | 5,950 | -8 | -0.1% | 689,300 |
| 2024/02/22 | 5,978 | 5,995 | 5,927 | 5,958 | -20 | -0.3% | 607,800 |
| 2024/02/21 | 5,860 | 5,981 | 5,811 | 5,978 | +101 | +1.7% | 700,200 |
| 2024/02/20 | 5,843 | 5,879 | 5,783 | 5,877 | +47 | +0.8% | 657,200 |
| 2024/02/19 | 5,951 | 5,973 | 5,828 | 5,830 | -150 | -2.5% | 614,800 |
| 2024/02/16 | 5,987 | 6,069 | 5,945 | 5,980 | +19 | +0.3% | 925,300 |
| 2024/02/15 | 5,950 | 6,006 | 5,897 | 5,961 | +76 | +1.3% | 760,900 |
| 2024/02/14 | 5,660 | 5,894 | 5,659 | 5,885 | +148 | +2.6% | 992,200 |
| 2024/02/13 | 5,721 | 5,753 | 5,662 | 5,737 | +94 | +1.7% | 673,100 |
| 2024/02/09 | 5,648 | 5,720 | 5,613 | 5,643 | -36 | -0.6% | 573,500 |
| 2024/02/08 | 5,710 | 5,819 | 5,658 | 5,679 | +45 | +0.8% | 1,107,100 |
| 2024/02/07 | 5,766 | 5,808 | 5,596 | 5,634 | -76 | -1.3% | 832,300 |
| 2024/02/06 | 5,730 | 5,748 | 5,644 | 5,710 | +28 | +0.5% | 978,900 |
| 2024/02/05 | 5,803 | 5,844 | 5,643 | 5,682 | -74 | -1.3% | 1,013,000 |
| 2024/02/02 | 5,751 | 5,868 | 5,659 | 5,756 | +240 | +4.4% | 2,722,800 |
| 2024/02/01 | 5,550 | 5,658 | 5,451 | 5,516 | -129 | -2.3% | 3,111,200 |
| 2024/01/31 | 5,481 | 5,645 | 5,452 | 5,645 | +82 | +1.5% | 1,353,400 |
| 2024/01/30 | 5,559 | 5,594 | 5,510 | 5,563 | +30 | +0.5% | 981,700 |
| 2024/01/29 | 5,517 | 5,578 | 5,509 | 5,533 | +28 | +0.5% | 741,500 |
| 2024/01/26 | 5,533 | 5,573 | 5,480 | 5,505 | -68 | -1.2% | 771,300 |
| 2024/01/25 | 5,569 | 5,610 | 5,491 | 5,573 | +24 | +0.4% | 820,700 |
| 2024/01/24 | 5,615 | 5,670 | 5,544 | 5,549 | -89 | -1.6% | 1,357,700 |
| 2024/01/23 | 5,664 | 5,721 | 5,614 | 5,638 | +12 | +0.2% | 1,212,400 |
| 2024/01/22 | 5,500 | 5,634 | 5,500 | 5,626 | +158 | +2.9% | 1,398,600 |
| 2024/01/19 | 5,493 | 5,543 | 5,457 | 5,468 | +94 | +1.7% | 1,213,600 |
| 2024/01/18 | 5,281 | 5,414 | 5,250 | 5,374 | +51 | +1% | 1,257,000 |
251～
300
件表示中 / 3676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 | 374,400円 | +8.3% | +6.0% | 0.96% | 34.05倍 | 7.87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 |
| オービック | 448,700円 | +10.1% | +8.4% | 1.56% | 31.33倍 | 4.78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 | 1,595,000円 | +6.3% | +5.9% | 1.16% | 34.03倍 | 15.04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 | 208,700円 | +4.0% | -18.9% | 1.44% | 16.13倍 | 1.66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 | 3,695,000円 | +11.3% | -8.9% | 1.76% | 14.09倍 | 1.95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
