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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 1,202.5 | 1,243 | 1,200.5 | 1,216 | +22.5 | +1.9% | 12,000 |
| 2019/01/10 | 1,205 | 1,214 | 1,190 | 1,193.5 | -9.5 | -0.8% | 9,000 |
| 2019/01/09 | 1,200 | 1,217.5 | 1,175 | 1,203 | +3 | +0.3% | 24,000 |
| 2019/01/08 | 1,191 | 1,233.5 | 1,191 | 1,200 | -4.5 | -0.4% | 74,000 |
| 2019/01/07 | 1,125 | 1,211.5 | 1,125 | 1,204.5 | +113 | +10.4% | 26,400 |
| 2019/01/04 | 1,102.5 | 1,107 | 1,066.5 | 1,091.5 | -60.5 | -5.3% | 24,400 |
| 2018/12/28 | 1,125.5 | 1,195.5 | 1,125.5 | 1,152 | -22.5 | -1.9% | 45,200 |
| 2018/12/27 | 1,129 | 1,190 | 1,095 | 1,174.5 | +93.5 | +8.6% | 71,200 |
| 2018/12/26 | 1,002.5 | 1,081 | 1,002.5 | 1,081 | +80 | +8% | 55,000 |
| 2018/12/25 | 1,000 | 1,060 | 955.5 | 1,001 | -91.5 | -8.4% | 92,400 |
| 2018/12/21 | 1,098.5 | 1,130 | 1,060.5 | 1,092.5 | -21 | -1.9% | 52,400 |
| 2018/12/20 | 1,180.5 | 1,186 | 1,063.5 | 1,113.5 | -99.5 | -8.2% | 98,600 |
| 2018/12/19 | 1,215 | 1,239 | 1,191 | 1,213 | +38 | +3.2% | 27,200 |
| 2018/12/18 | 1,200 | 1,207 | 1,165.5 | 1,175 | -8 | -0.7% | 30,000 |
| 2018/12/17 | 1,250 | 1,261.5 | 1,183 | 1,183 | -70.5 | -5.6% | 54,200 |
| 2018/12/14 | 1,289 | 1,312.5 | 1,250 | 1,253.5 | -60.5 | -4.6% | 72,800 |
| 2018/12/13 | 1,345.5 | 1,357 | 1,281 | 1,314 | -21 | -1.6% | 60,200 |
| 2018/12/12 | 1,325 | 1,406.5 | 1,324 | 1,335 | -33 | -2.4% | 56,600 |
| 2018/12/11 | 1,450.5 | 1,465 | 1,360.5 | 1,368 | -82 | -5.7% | 24,400 |
| 2018/12/10 | 1,507.5 | 1,532.5 | 1,435 | 1,450 | -50 | -3.3% | 38,000 |
| 2018/12/07 | 1,532.5 | 1,560 | 1,491.5 | 1,500 | -15 | -1% | 16,200 |
| 2018/12/06 | 1,580 | 1,580 | 1,490 | 1,515 | -95 | -5.9% | 36,400 |
| 2018/12/05 | 1,547.5 | 1,630 | 1,530 | 1,610 | +15 | +0.9% | 34,800 |
| 2018/12/04 | 1,627.5 | 1,665 | 1,577.5 | 1,595 | -5 | -0.3% | 45,600 |
| 2018/12/03 | 1,625 | 1,650 | 1,587.5 | 1,600 | -25 | -1.5% | 29,800 |
| 2018/11/30 | 1,547.5 | 1,642.5 | 1,520 | 1,625 | +77.5 | +5% | 66,000 |
| 2018/11/29 | 1,567.5 | 1,582.5 | 1,540 | 1,547.5 | +15 | +1% | 27,000 |
| 2018/11/28 | 1,562.5 | 1,570 | 1,522.5 | 1,532.5 | -7.5 | -0.5% | 16,400 |
| 2018/11/27 | 1,552.5 | 1,560 | 1,517.5 | 1,540 | +15 | +1% | 22,600 |
| 2018/11/26 | 1,515 | 1,560 | 1,485 | 1,525 | +10 | +0.7% | 24,600 |
| 2018/11/22 | 1,510 | 1,567.5 | 1,496 | 1,515 | +28 | +1.9% | 25,400 |
| 2018/11/21 | 1,458.5 | 1,607.5 | 1,437.5 | 1,487 | -20.5 | -1.4% | 48,200 |
| 2018/11/20 | 1,527.5 | 1,540 | 1,491 | 1,507.5 | -45 | -2.9% | 33,400 |
| 2018/11/19 | 1,469.5 | 1,570 | 1,452 | 1,552.5 | +108 | +7.5% | 59,000 |
| 2018/11/16 | 1,517.5 | 1,517.5 | 1,427.5 | 1,444.5 | -47 | -3.2% | 51,000 |
| 2018/11/15 | 1,460.5 | 1,530 | 1,435.5 | 1,491.5 | +56 | +3.9% | 58,000 |
| 2018/11/14 | 1,475 | 1,492.5 | 1,395 | 1,435.5 | -34.5 | -2.3% | 108,000 |
| 2018/11/13 | 1,467.5 | 1,500 | 1,415 | 1,470 | -67.5 | -4.4% | 131,400 |
| 2018/11/12 | 1,582.5 | 1,610 | 1,512.5 | 1,537.5 | -325 | -17.4% | 330,600 |
| 2018/11/09 | 1,850 | 1,962.5 | 1,807.5 | 1,862.5 | +32.5 | +1.8% | 134,400 |
| 2018/11/08 | 1,797.5 | 1,850 | 1,797.5 | 1,830 | +92.5 | +5.3% | 75,600 |
| 2018/11/07 | 1,730 | 1,792.5 | 1,660 | 1,737.5 | +7.5 | +0.4% | 67,800 |
| 2018/11/06 | 1,785 | 1,867.5 | 1,720 | 1,730 | -55 | -3.1% | 62,800 |
| 2018/11/05 | 1,812.5 | 1,870 | 1,782.5 | 1,785 | -92.5 | -4.9% | 69,800 |
| 2018/11/02 | 1,720 | 1,895 | 1,720 | 1,877.5 | +127.5 | +7.3% | 99,000 |
| 2018/11/01 | 1,727.5 | 1,792.5 | 1,687.5 | 1,750 | +22.5 | +1.3% | 36,600 |
| 2018/10/31 | 1,680 | 1,750 | 1,675 | 1,727.5 | +47.5 | +2.8% | 48,800 |
| 2018/10/30 | 1,572.5 | 1,707.5 | 1,572.5 | 1,680 | +107.5 | +6.8% | 81,400 |
| 2018/10/29 | 1,735 | 1,735 | 1,545 | 1,572.5 | -162.5 | -9.4% | 113,800 |
| 2018/10/26 | 1,735 | 1,780 | 1,657.5 | 1,735 | -15 | -0.9% | 75,600 |
1551～
1600
件表示中 / 2104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 | 74,600円 | +7.4% | +42.9% | 2.28% | 15.04倍 | 1.19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 |
| フーバーブレ | 77,000円 | +28.1% | +51.5% | 0.00% | 10.29倍 | 2.69倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| はてな | 139,700円 | +15.0% | +234.1% | 0.00% | 19.97倍 | 1.52倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| 日本一Ｓ | 82,200円 | -6.6% | - | 0.61% | 22.13倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| エンカレッジ | 61,000円 | +12.0% | 0.0% | 4.26% | 19.35倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
