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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,320 | 1,330 | 1,303 | 1,304 | -27 | -2% | 391,700 |
| 2010/07/21 | 1,361 | 1,366 | 1,325 | 1,331 | -1 | -0.1% | 446,900 |
| 2010/07/20 | 1,329 | 1,346 | 1,316 | 1,332 | -32 | -2.3% | 722,200 |
| 2010/07/16 | 1,398 | 1,399 | 1,355 | 1,364 | -34 | -2.4% | 524,300 |
| 2010/07/15 | 1,416 | 1,422 | 1,395 | 1,398 | -19 | -1.3% | 352,000 |
| 2010/07/14 | 1,418 | 1,433 | 1,416 | 1,417 | +16 | +1.1% | 311,800 |
| 2010/07/13 | 1,416 | 1,423 | 1,399 | 1,401 | +3 | +0.2% | 326,400 |
| 2010/07/12 | 1,422 | 1,429 | 1,395 | 1,398 | -33 | -2.3% | 706,400 |
| 2010/07/09 | 1,445 | 1,445 | 1,416 | 1,431 | -4 | -0.3% | 491,900 |
| 2010/07/08 | 1,451 | 1,461 | 1,431 | 1,435 | +2 | +0.1% | 526,100 |
| 2010/07/07 | 1,458 | 1,458 | 1,413 | 1,433 | -22 | -1.5% | 355,400 |
| 2010/07/06 | 1,435 | 1,458 | 1,414 | 1,455 | +18 | +1.3% | 402,300 |
| 2010/07/05 | 1,449 | 1,461 | 1,434 | 1,437 | +7 | +0.5% | 313,600 |
| 2010/07/02 | 1,411 | 1,474 | 1,402 | 1,430 | +8 | +0.6% | 630,700 |
| 2010/07/01 | 1,441 | 1,449 | 1,414 | 1,422 | -18 | -1.3% | 500,300 |
| 2010/06/30 | 1,423 | 1,462 | 1,423 | 1,440 | -16 | -1.1% | 610,800 |
| 2010/06/29 | 1,508 | 1,509 | 1,446 | 1,456 | -52 | -3.4% | 820,300 |
| 2010/06/28 | 1,553 | 1,565 | 1,501 | 1,508 | -46 | -3% | 501,500 |
| 2010/06/25 | 1,573 | 1,580 | 1,550 | 1,554 | -31 | -2% | 400,900 |
| 2010/06/24 | 1,573 | 1,602 | 1,572 | 1,585 | -4 | -0.3% | 444,500 |
| 2010/06/23 | 1,609 | 1,614 | 1,572 | 1,589 | -31 | -1.9% | 811,000 |
| 2010/06/22 | 1,585 | 1,624 | 1,574 | 1,620 | +13 | +0.8% | 838,200 |
| 2010/06/21 | 1,583 | 1,615 | 1,576 | 1,607 | +26 | +1.6% | 591,500 |
| 2010/06/18 | 1,591 | 1,618 | 1,573 | 1,581 | -29 | -1.8% | 693,000 |
| 2010/06/17 | 1,539 | 1,616 | 1,535 | 1,610 | +91 | +6% | 1,842,900 |
| 2010/06/16 | 1,482 | 1,524 | 1,476 | 1,519 | +39 | +2.6% | 876,000 |
| 2010/06/15 | 1,453 | 1,485 | 1,442 | 1,480 | +15 | +1% | 617,100 |
| 2010/06/14 | 1,465 | 1,471 | 1,443 | 1,465 | +19 | +1.3% | 458,700 |
| 2010/06/11 | 1,436 | 1,450 | 1,429 | 1,446 | +25 | +1.8% | 503,600 |
| 2010/06/10 | 1,410 | 1,427 | 1,395 | 1,421 | +13 | +0.9% | 660,500 |
| 2010/06/09 | 1,450 | 1,457 | 1,403 | 1,408 | -63 | -4.3% | 1,359,400 |
| 2010/06/08 | 1,496 | 1,500 | 1,465 | 1,471 | -32 | -2.1% | 1,039,300 |
| 2010/06/07 | 1,550 | 1,550 | 1,501 | 1,503 | -87 | -5.5% | 569,600 |
| 2010/06/04 | 1,581 | 1,597 | 1,562 | 1,590 | +9 | +0.6% | 513,100 |
| 2010/06/03 | 1,567 | 1,600 | 1,559 | 1,581 | +13 | +0.8% | 756,700 |
| 2010/06/02 | 1,568 | 1,605 | 1,561 | 1,568 | -12 | -0.8% | 542,900 |
| 2010/06/01 | 1,600 | 1,601 | 1,567 | 1,580 | -31 | -1.9% | 762,700 |
| 2010/05/31 | 1,600 | 1,631 | 1,591 | 1,611 | +30 | +1.9% | 577,200 |
| 2010/05/28 | 1,600 | 1,609 | 1,567 | 1,581 | +21 | +1.3% | 484,400 |
| 2010/05/27 | 1,515 | 1,564 | 1,514 | 1,560 | +10 | +0.6% | 618,200 |
| 2010/05/26 | 1,544 | 1,563 | 1,527 | 1,550 | +12 | +0.8% | 550,100 |
| 2010/05/25 | 1,580 | 1,585 | 1,526 | 1,538 | -47 | -3% | 783,000 |
| 2010/05/24 | 1,550 | 1,594 | 1,531 | 1,585 | +27 | +1.7% | 781,400 |
| 2010/05/21 | 1,560 | 1,571 | 1,550 | 1,558 | -43 | -2.7% | 424,300 |
| 2010/05/20 | 1,610 | 1,640 | 1,595 | 1,601 | -12 | -0.7% | 392,000 |
| 2010/05/19 | 1,598 | 1,616 | 1,568 | 1,613 | -5 | -0.3% | 476,500 |
| 2010/05/18 | 1,631 | 1,656 | 1,611 | 1,618 | -36 | -2.2% | 482,200 |
| 2010/05/17 | 1,660 | 1,692 | 1,641 | 1,654 | -39 | -2.3% | 555,400 |
| 2010/05/14 | 1,681 | 1,706 | 1,673 | 1,693 | -19 | -1.1% | 678,200 |
| 2010/05/13 | 1,733 | 1,744 | 1,705 | 1,712 | -14 | -0.8% | 802,700 |
3601～
3650
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 | 377,000円 | +8.3% | +6.0% | 0.95% | 34.28倍 | 7.93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 | 449,700円 | +10.1% | +8.4% | 1.56% | 31.40倍 | 4.79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 | 1,595,500円 | +6.3% | +5.9% | 1.16% | 34.04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 | 210,700円 | +4.0% | -18.9% | 1.42% | 16.28倍 | 1.67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 | 3,709,000円 | +11.3% | -8.9% | 1.76% | 14.14倍 | 1.96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
