キャピタル・アセット・プランニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 2,830 | 2,830 | 2,785 | 2,815 | +10 | +0.4% | 48,800 |
| 2018/09/19 | 2,755 | 2,840 | 2,755 | 2,805 | +50 | +1.8% | 90,800 |
| 2018/09/18 | 2,850 | 2,870 | 2,745 | 2,755 | -425 | -13.4% | 161,400 |
| 2018/09/14 | 3,240 | 3,370 | 3,175 | 3,180 | -95 | -2.9% | 67,000 |
| 2018/09/13 | 3,185 | 3,335 | 3,185 | 3,275 | +85 | +2.7% | 73,400 |
| 2018/09/12 | 3,085 | 3,215 | 3,000 | 3,190 | +90 | +2.9% | 82,000 |
| 2018/09/11 | 3,000 | 3,155 | 3,000 | 3,100 | +50 | +1.6% | 61,600 |
| 2018/09/10 | 2,760 | 3,065 | 2,760 | 3,050 | +300 | +10.9% | 61,000 |
| 2018/09/07 | 2,685 | 2,795 | 2,625 | 2,750 | +15 | +0.5% | 33,400 |
| 2018/09/06 | 2,735 | 2,740 | 2,735 | 2,735 | -5 | -0.2% | 206,000 |
| 2018/09/05 | 2,850 | 2,910 | 2,730 | 2,740 | -105 | -3.7% | 316,400 |
| 2018/09/04 | 2,670 | 2,890 | 2,670 | 2,845 | +145 | +5.4% | 66,600 |
| 2018/09/03 | 2,750 | 2,750 | 2,665 | 2,700 | -40 | -1.5% | 13,800 |
| 2018/08/31 | 2,745 | 2,770 | 2,680 | 2,740 | -10 | -0.4% | 37,600 |
| 2018/08/30 | 2,740 | 2,800 | 2,710 | 2,750 | +45 | +1.7% | 41,000 |
| 2018/08/29 | 2,670 | 2,825 | 2,640 | 2,705 | +70 | +2.7% | 75,000 |
| 2018/08/28 | 2,815 | 2,855 | 2,615 | 2,635 | -480 | -15.4% | 163,400 |
| 2018/08/27 | 3,070 | 3,150 | 3,050 | 3,115 | -5 | -0.2% | 31,600 |
| 2018/08/24 | 2,950 | 3,145 | 2,920 | 3,120 | +250 | +8.7% | 59,000 |
| 2018/08/23 | 2,875 | 2,955 | 2,825 | 2,870 | +5 | +0.2% | 60,800 |
| 2018/08/22 | 2,980 | 2,990 | 2,825 | 2,865 | -160 | -5.3% | 96,800 |
| 2018/08/21 | 3,145 | 3,205 | 2,940 | 3,025 | -195 | -6.1% | 85,000 |
| 2018/08/20 | 3,340 | 3,460 | 3,210 | 3,220 | -95 | -2.9% | 33,600 |
| 2018/08/17 | 3,200 | 3,325 | 3,110 | 3,315 | +120 | +3.8% | 64,800 |
| 2018/08/16 | 3,220 | 3,300 | 3,130 | 3,195 | -50 | -1.5% | 71,400 |
| 2018/08/15 | 3,355 | 3,365 | 3,205 | 3,245 | -145 | -4.3% | 86,200 |
| 2018/08/14 | 3,415 | 3,435 | 3,230 | 3,390 | -75 | -2.2% | 91,000 |
| 2018/08/13 | 3,515 | 3,650 | 3,215 | 3,465 | -165 | -4.5% | 99,800 |
| 2018/08/10 | 3,795 | 3,915 | 3,605 | 3,630 | -125 | -3.3% | 66,600 |
| 2018/08/09 | 3,850 | 3,855 | 3,755 | 3,755 | -110 | -2.8% | 27,400 |
| 2018/08/08 | 3,695 | 3,915 | 3,695 | 3,865 | +160 | +4.3% | 72,000 |
| 2018/08/07 | 3,660 | 3,715 | 3,565 | 3,705 | +10 | +0.3% | 51,600 |
| 2018/08/06 | 3,850 | 3,855 | 3,695 | 3,695 | -95 | -2.5% | 36,000 |
| 2018/08/03 | 3,740 | 3,885 | 3,740 | 3,790 | +60 | +1.6% | 68,200 |
| 2018/08/02 | 3,635 | 3,730 | 3,565 | 3,730 | +95 | +2.6% | 49,600 |
| 2018/08/01 | 3,665 | 3,720 | 3,605 | 3,635 | -60 | -1.6% | 30,600 |
| 2018/07/31 | 3,655 | 3,840 | 3,635 | 3,695 | +25 | +0.7% | 65,200 |
| 2018/07/30 | 3,700 | 3,725 | 3,535 | 3,670 | -70 | -1.9% | 71,200 |
| 2018/07/27 | 3,550 | 3,835 | 3,530 | 3,740 | +170 | +4.8% | 89,800 |
| 2018/07/26 | 3,755 | 3,765 | 3,565 | 3,570 | -165 | -4.4% | 89,600 |
| 2018/07/25 | 3,755 | 3,895 | 3,700 | 3,735 | -45 | -1.2% | 56,000 |
| 2018/07/24 | 3,800 | 4,020 | 3,700 | 3,780 | -20 | -0.5% | 127,000 |
| 2018/07/23 | 3,690 | 3,840 | 3,635 | 3,800 | +110 | +3% | 67,400 |
| 2018/07/20 | 3,625 | 3,880 | 3,565 | 3,690 | +45 | +1.2% | 100,400 |
| 2018/07/19 | 3,785 | 3,845 | 3,595 | 3,645 | -215 | -5.6% | 75,400 |
| 2018/07/18 | 3,465 | 3,895 | 3,465 | 3,860 | +405 | +11.7% | 107,600 |
| 2018/07/17 | 3,540 | 3,575 | 3,385 | 3,455 | -40 | -1.1% | 71,600 |
| 2018/07/13 | 3,600 | 3,640 | 3,430 | 3,495 | -110 | -3.1% | 109,400 |
| 2018/07/12 | 3,740 | 3,740 | 3,590 | 3,605 | -120 | -3.2% | 51,000 |
| 2018/07/11 | 3,750 | 3,945 | 3,670 | 3,725 | +95 | +2.6% | 116,400 |
1401～
1450
件表示中 / 1881件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＰ | 84,200円 | +8.1% | +2.7% | 1.90% | 20.99倍 | 1.47倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| シスロケ | 137,200円 | +0.1% | 0.0% | 2.77% | 12.35倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| テクミラ | 39,200円 | +14.5% | +127.3% | 1.28% | 23.17倍 | 0.74倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| ソフトマックス | 79,900円 | +6.5% | +11.8% | 3.75% | 10.38倍 | 1.49倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ゲンダイＡＧ | 38,800円 | +1.1% | +14.5% | 5.15% | 21.69倍 | 1.17倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
市場注目の銘柄
チャート関連のコラム
