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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,514 | 1,527 | 1,502 | 1,506 | +1 | +0.1% | 246,500 |
| 2012/10/26 | 1,516 | 1,539 | 1,504 | 1,505 | -16 | -1.1% | 597,700 |
| 2012/10/25 | 1,528 | 1,540 | 1,509 | 1,521 | -8 | -0.5% | 484,900 |
| 2012/10/24 | 1,532 | 1,545 | 1,514 | 1,529 | -21 | -1.4% | 497,900 |
| 2012/10/23 | 1,560 | 1,584 | 1,546 | 1,550 | +3 | +0.2% | 807,500 |
| 2012/10/22 | 1,512 | 1,554 | 1,512 | 1,547 | +19 | +1.2% | 559,100 |
| 2012/10/19 | 1,522 | 1,529 | 1,497 | 1,528 | +5 | +0.3% | 643,100 |
| 2012/10/18 | 1,518 | 1,529 | 1,508 | 1,523 | +13 | +0.9% | 475,800 |
| 2012/10/17 | 1,515 | 1,520 | 1,496 | 1,510 | -1 | -0.1% | 739,400 |
| 2012/10/16 | 1,505 | 1,515 | 1,491 | 1,511 | +10 | +0.7% | 645,500 |
| 2012/10/15 | 1,505 | 1,505 | 1,479 | 1,501 | +2 | +0.1% | 488,800 |
| 2012/10/12 | 1,519 | 1,540 | 1,489 | 1,499 | +6 | +0.4% | 811,900 |
| 2012/10/11 | 1,513 | 1,519 | 1,476 | 1,493 | +2 | +0.1% | 934,600 |
| 2012/10/10 | 1,522 | 1,527 | 1,489 | 1,491 | -57 | -3.7% | 1,138,600 |
| 2012/10/09 | 1,612 | 1,618 | 1,544 | 1,548 | -63 | -3.9% | 760,300 |
| 2012/10/05 | 1,595 | 1,622 | 1,593 | 1,611 | +16 | +1% | 533,300 |
| 2012/10/04 | 1,529 | 1,603 | 1,495 | 1,595 | +67 | +4.4% | 1,765,400 |
| 2012/10/03 | 1,597 | 1,604 | 1,520 | 1,528 | -59 | -3.7% | 1,083,200 |
| 2012/10/02 | 1,650 | 1,656 | 1,570 | 1,587 | -50 | -3.1% | 1,524,500 |
| 2012/10/01 | 1,617 | 1,645 | 1,600 | 1,637 | +21 | +1.3% | 708,500 |
| 2012/09/28 | 1,633 | 1,654 | 1,570 | 1,616 | +9 | +0.6% | 810,100 |
| 2012/09/27 | 1,571 | 1,613 | 1,566 | 1,607 | +42 | +2.7% | 856,000 |
| 2012/09/26 | 1,542 | 1,574 | 1,533 | 1,565 | +7 | +0.4% | 386,800 |
| 2012/09/25 | 1,550 | 1,558 | 1,534 | 1,558 | +8 | +0.5% | 337,200 |
| 2012/09/24 | 1,558 | 1,569 | 1,536 | 1,550 | +5 | +0.3% | 291,500 |
| 2012/09/21 | 1,573 | 1,580 | 1,539 | 1,545 | -27 | -1.7% | 755,900 |
| 2012/09/20 | 1,590 | 1,609 | 1,566 | 1,572 | -11 | -0.7% | 836,100 |
| 2012/09/19 | 1,589 | 1,600 | 1,576 | 1,583 | +4 | +0.3% | 362,600 |
| 2012/09/18 | 1,573 | 1,614 | 1,559 | 1,579 | +46 | +3% | 1,011,400 |
| 2012/09/14 | 1,568 | 1,579 | 1,529 | 1,533 | -31 | -2% | 388,700 |
| 2012/09/13 | 1,520 | 1,574 | 1,510 | 1,564 | +44 | +2.9% | 668,600 |
| 2012/09/12 | 1,481 | 1,520 | 1,470 | 1,520 | +36 | +2.4% | 447,000 |
| 2012/09/11 | 1,461 | 1,485 | 1,461 | 1,484 | +15 | +1% | 349,000 |
| 2012/09/10 | 1,482 | 1,483 | 1,460 | 1,469 | -15 | -1% | 291,000 |
| 2012/09/07 | 1,504 | 1,508 | 1,466 | 1,484 | +5 | +0.3% | 332,000 |
| 2012/09/06 | 1,458 | 1,492 | 1,452 | 1,479 | +2 | +0.1% | 541,800 |
| 2012/09/05 | 1,507 | 1,513 | 1,477 | 1,477 | -42 | -2.8% | 398,000 |
| 2012/09/04 | 1,537 | 1,537 | 1,506 | 1,519 | -15 | -1% | 372,800 |
| 2012/09/03 | 1,552 | 1,559 | 1,531 | 1,534 | -22 | -1.4% | 222,600 |
| 2012/08/31 | 1,581 | 1,582 | 1,553 | 1,556 | -36 | -2.3% | 265,700 |
| 2012/08/30 | 1,603 | 1,611 | 1,569 | 1,592 | -25 | -1.5% | 411,000 |
| 2012/08/29 | 1,570 | 1,619 | 1,570 | 1,617 | +46 | +2.9% | 558,100 |
| 2012/08/28 | 1,575 | 1,584 | 1,565 | 1,571 | -1 | -0.1% | 434,600 |
| 2012/08/27 | 1,589 | 1,592 | 1,570 | 1,572 | -8 | -0.5% | 231,300 |
| 2012/08/24 | 1,599 | 1,599 | 1,576 | 1,580 | -15 | -0.9% | 263,100 |
| 2012/08/23 | 1,593 | 1,606 | 1,572 | 1,595 | +5 | +0.3% | 512,600 |
| 2012/08/22 | 1,600 | 1,625 | 1,582 | 1,590 | -47 | -2.9% | 820,000 |
| 2012/08/21 | 1,598 | 1,643 | 1,598 | 1,637 | +47 | +3% | 517,100 |
| 2012/08/20 | 1,565 | 1,614 | 1,561 | 1,590 | +25 | +1.6% | 698,000 |
| 2012/08/17 | 1,568 | 1,588 | 1,558 | 1,565 | ±0 | ±0% | 521,900 |
2951～
3000
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
