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 |
---|---|---|---|---|---|---|---|
2018/04/26 | 2,445 | 2,487.5 | 2,327.5 | 2,457.5 | +100 | +4.2% | 78,800 |
2018/04/25 | 2,287.5 | 2,385 | 2,237.5 | 2,357.5 | +100 | +4.4% | 90,800 |
2018/04/24 | 2,085 | 2,280 | 2,085 | 2,257.5 | +175 | +8.4% | 85,600 |
2018/04/23 | 2,000 | 2,082.5 | 2,000 | 2,082.5 | +92.5 | +4.6% | 23,200 |
2018/04/20 | 1,970 | 2,012.5 | 1,960 | 1,990 | +20 | +1% | 12,400 |
2018/04/19 | 2,037.5 | 2,037.5 | 1,967.5 | 1,970 | -55 | -2.7% | 15,400 |
2018/04/18 | 2,022.5 | 2,075 | 1,985 | 2,025 | -12.5 | -0.6% | 18,800 |
2018/04/17 | 2,075 | 2,137.5 | 1,920 | 2,037.5 | -37.5 | -1.8% | 54,200 |
2018/04/16 | 2,200 | 2,240 | 2,065 | 2,075 | -92.5 | -4.3% | 48,400 |
2018/04/13 | 2,095 | 2,170 | 2,095 | 2,167.5 | +77.5 | +3.7% | 54,800 |
2018/04/12 | 2,012.5 | 2,112.5 | 2,007.5 | 2,090 | +42.5 | +2.1% | 24,800 |
2018/04/11 | 2,135 | 2,152.5 | 2,047.5 | 2,047.5 | -82.5 | -3.9% | 31,600 |
2018/04/10 | 2,212.5 | 2,212.5 | 2,125 | 2,130 | -12.5 | -0.6% | 11,400 |
2018/04/09 | 2,175 | 2,235 | 2,127.5 | 2,142.5 | -32.5 | -1.5% | 71,800 |
2018/04/06 | 2,267.5 | 2,275 | 2,170 | 2,175 | -87.5 | -3.9% | 50,200 |
2018/04/05 | 2,332.5 | 2,332.5 | 2,262.5 | 2,262.5 | -75 | -3.2% | 38,200 |
2018/04/04 | 2,287.5 | 2,347.5 | 2,275 | 2,337.5 | +15 | +0.6% | 33,000 |
2018/04/03 | 2,350 | 2,385 | 2,300 | 2,322.5 | -60 | -2.5% | 44,800 |
2018/04/02 | 2,200 | 2,472.5 | 2,200 | 2,382.5 | +242.5 | +11.3% | 132,000 |
2018/03/30 | 2,175 | 2,175 | 2,130 | 2,140 | -17.5 | -0.8% | 15,200 |
2018/03/29 | 2,147.5 | 2,180 | 2,110 | 2,157.5 | +17.5 | +0.8% | 53,600 |
2018/03/28 | 2,060 | 2,200 | 2,060 | 2,140 | +40 | +1.9% | 45,400 |
2018/03/27 | 2,040 | 2,142.5 | 2,040 | 2,100 | +77.5 | +3.8% | 51,000 |
2018/03/26 | 2,040 | 2,067.5 | 1,890 | 2,022.5 | -25 | -1.2% | 31,400 |
2018/03/23 | 1,935 | 2,065 | 1,932.5 | 2,047.5 | +7.5 | +0.4% | 74,000 |
2018/03/22 | 2,095 | 2,130 | 2,022.5 | 2,040 | -35 | -1.7% | 31,200 |
2018/03/20 | 2,012.5 | 2,082.5 | 1,957.5 | 2,075 | +27.5 | +1.3% | 42,800 |
2018/03/19 | 2,100 | 2,107.5 | 1,960 | 2,047.5 | -15 | -0.7% | 47,200 |
2018/03/16 | 2,085 | 2,105 | 2,020 | 2,062.5 | +2.5 | +0.1% | 31,600 |
2018/03/15 | 2,050 | 2,132.5 | 2,020 | 2,060 | +10 | +0.5% | 39,400 |
2018/03/14 | 2,055 | 2,082.5 | 1,995 | 2,050 | +2.5 | +0.1% | 20,400 |
2018/03/13 | 1,950 | 2,065 | 1,905 | 2,047.5 | +67.5 | +3.4% | 63,400 |
2018/03/12 | 1,900 | 2,070 | 1,895 | 1,980 | +107.5 | +5.7% | 57,200 |
2018/03/09 | 1,852.5 | 1,940 | 1,832.5 | 1,872.5 | +55 | +3% | 49,000 |
2018/03/08 | 1,840 | 1,887.5 | 1,805 | 1,817.5 | -32.5 | -1.8% | 42,600 |
2018/03/07 | 1,800 | 1,990 | 1,765 | 1,850 | +200 | +12.1% | 217,000 |
2018/03/06 | 1,685 | 1,762.5 | 1,620 | 1,650 | +70 | +4.4% | 24,800 |
2018/03/05 | 1,705 | 1,730 | 1,550 | 1,580 | -160 | -9.2% | 64,800 |
2018/03/02 | 1,700 | 1,747.5 | 1,692.5 | 1,740 | +5 | +0.3% | 14,200 |
2018/03/01 | 1,740 | 1,775 | 1,725 | 1,735 | -40 | -2.3% | 20,800 |
2018/02/28 | 1,737.5 | 1,822.5 | 1,727.5 | 1,775 | +2.5 | +0.1% | 19,600 |
2018/02/27 | 1,757.5 | 1,782.5 | 1,742.5 | 1,772.5 | +17.5 | +1% | 13,400 |
2018/02/26 | 1,827.5 | 1,827.5 | 1,752.5 | 1,755 | -2.5 | -0.1% | 17,600 |
2018/02/23 | 1,767.5 | 1,817.5 | 1,725 | 1,757.5 | -10 | -0.6% | 11,600 |
2018/02/22 | 1,757.5 | 1,795 | 1,702.5 | 1,767.5 | -22.5 | -1.3% | 24,800 |
2018/02/21 | 1,785 | 1,862.5 | 1,747.5 | 1,790 | -25 | -1.4% | 39,000 |
2018/02/20 | 1,685 | 1,822.5 | 1,680 | 1,815 | +102.5 | +6% | 41,800 |
2018/02/19 | 1,655 | 1,740 | 1,655 | 1,712.5 | +77.5 | +4.7% | 73,000 |
2018/02/16 | 1,562.5 | 1,650 | 1,562.5 | 1,635 | +77.5 | +5% | 24,600 |
2018/02/15 | 1,540 | 1,587.5 | 1,482.5 | 1,557.5 | +52.5 | +3.5% | 65,200 |
1501~
1550
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