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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,595 | 1,595 | 1,562 | 1,565 | -42 | -2.6% | 887,800 |
| 2012/08/15 | 1,597 | 1,623 | 1,589 | 1,607 | +12 | +0.8% | 464,900 |
| 2012/08/14 | 1,562 | 1,601 | 1,555 | 1,595 | +25 | +1.6% | 410,100 |
| 2012/08/13 | 1,598 | 1,598 | 1,562 | 1,570 | -28 | -1.8% | 230,200 |
| 2012/08/10 | 1,585 | 1,606 | 1,583 | 1,598 | +13 | +0.8% | 391,800 |
| 2012/08/09 | 1,577 | 1,585 | 1,560 | 1,585 | +8 | +0.5% | 268,500 |
| 2012/08/08 | 1,562 | 1,593 | 1,562 | 1,577 | +4 | +0.3% | 411,400 |
| 2012/08/07 | 1,597 | 1,603 | 1,564 | 1,573 | -23 | -1.4% | 313,900 |
| 2012/08/06 | 1,609 | 1,611 | 1,584 | 1,596 | -5 | -0.3% | 263,200 |
| 2012/08/03 | 1,570 | 1,605 | 1,558 | 1,601 | +1 | +0.1% | 384,700 |
| 2012/08/02 | 1,595 | 1,607 | 1,582 | 1,600 | -2 | -0.1% | 543,800 |
| 2012/08/01 | 1,582 | 1,610 | 1,576 | 1,602 | +3 | +0.2% | 414,900 |
| 2012/07/31 | 1,581 | 1,615 | 1,563 | 1,599 | +98 | +6.5% | 1,000,000 |
| 2012/07/30 | 1,546 | 1,554 | 1,493 | 1,501 | -9 | -0.6% | 466,600 |
| 2012/07/27 | 1,519 | 1,524 | 1,499 | 1,510 | +14 | +0.9% | 538,200 |
| 2012/07/26 | 1,484 | 1,499 | 1,463 | 1,496 | +13 | +0.9% | 424,900 |
| 2012/07/25 | 1,480 | 1,503 | 1,472 | 1,483 | +3 | +0.2% | 334,200 |
| 2012/07/24 | 1,480 | 1,496 | 1,462 | 1,480 | -26 | -1.7% | 440,600 |
| 2012/07/23 | 1,589 | 1,600 | 1,505 | 1,506 | -70 | -4.4% | 659,900 |
| 2012/07/20 | 1,545 | 1,600 | 1,539 | 1,576 | +57 | +3.8% | 1,142,100 |
| 2012/07/19 | 1,492 | 1,524 | 1,492 | 1,519 | +28 | +1.9% | 552,400 |
| 2012/07/18 | 1,528 | 1,532 | 1,483 | 1,491 | -32 | -2.1% | 542,300 |
| 2012/07/17 | 1,545 | 1,550 | 1,496 | 1,523 | -21 | -1.4% | 975,300 |
| 2012/07/13 | 1,562 | 1,579 | 1,538 | 1,544 | -41 | -2.6% | 876,500 |
| 2012/07/12 | 1,622 | 1,623 | 1,583 | 1,585 | -39 | -2.4% | 397,400 |
| 2012/07/11 | 1,618 | 1,626 | 1,607 | 1,624 | ±0 | ±0% | 169,900 |
| 2012/07/10 | 1,624 | 1,648 | 1,619 | 1,624 | -11 | -0.7% | 398,600 |
| 2012/07/09 | 1,643 | 1,661 | 1,633 | 1,635 | -25 | -1.5% | 307,400 |
| 2012/07/06 | 1,671 | 1,681 | 1,646 | 1,660 | -7 | -0.4% | 370,000 |
| 2012/07/05 | 1,670 | 1,677 | 1,656 | 1,667 | -6 | -0.4% | 276,500 |
| 2012/07/04 | 1,658 | 1,675 | 1,651 | 1,673 | +15 | +0.9% | 310,300 |
| 2012/07/03 | 1,658 | 1,668 | 1,643 | 1,658 | +1 | +0.1% | 230,100 |
| 2012/07/02 | 1,680 | 1,683 | 1,650 | 1,657 | -5 | -0.3% | 297,700 |
| 2012/06/29 | 1,634 | 1,669 | 1,625 | 1,662 | +36 | +2.2% | 521,300 |
| 2012/06/28 | 1,625 | 1,632 | 1,605 | 1,626 | +17 | +1.1% | 502,000 |
| 2012/06/27 | 1,588 | 1,613 | 1,579 | 1,609 | +32 | +2% | 332,300 |
| 2012/06/26 | 1,600 | 1,613 | 1,575 | 1,577 | -28 | -1.7% | 335,700 |
| 2012/06/25 | 1,641 | 1,644 | 1,596 | 1,605 | -34 | -2.1% | 627,500 |
| 2012/06/22 | 1,665 | 1,673 | 1,635 | 1,639 | -9 | -0.5% | 997,000 |
| 2012/06/21 | 1,653 | 1,668 | 1,643 | 1,648 | +8 | +0.5% | 477,500 |
| 2012/06/20 | 1,638 | 1,650 | 1,619 | 1,640 | +17 | +1% | 324,100 |
| 2012/06/19 | 1,629 | 1,648 | 1,610 | 1,623 | -20 | -1.2% | 313,900 |
| 2012/06/18 | 1,608 | 1,650 | 1,599 | 1,643 | +61 | +3.9% | 352,900 |
| 2012/06/15 | 1,615 | 1,639 | 1,579 | 1,582 | -6 | -0.4% | 530,500 |
| 2012/06/14 | 1,579 | 1,598 | 1,568 | 1,588 | +9 | +0.6% | 345,500 |
| 2012/06/13 | 1,582 | 1,590 | 1,564 | 1,579 | -2 | -0.1% | 473,600 |
| 2012/06/12 | 1,593 | 1,605 | 1,568 | 1,581 | -28 | -1.7% | 609,900 |
| 2012/06/11 | 1,584 | 1,618 | 1,574 | 1,609 | +45 | +2.9% | 463,400 |
| 2012/06/08 | 1,592 | 1,595 | 1,556 | 1,564 | -19 | -1.2% | 454,600 |
| 2012/06/07 | 1,589 | 1,600 | 1,564 | 1,583 | -1 | -0.1% | 630,400 |
3001～
3050
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
