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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 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 |
| 2018/10/25 | 1,747.5 | 1,780 | 1,702.5 | 1,750 | -85 | -4.6% | 73,800 |
| 2018/10/24 | 1,915 | 1,927.5 | 1,820 | 1,835 | -87.5 | -4.6% | 63,800 |
| 2018/10/23 | 1,975 | 1,992.5 | 1,915 | 1,922.5 | -37.5 | -1.9% | 31,000 |
| 2018/10/22 | 1,965 | 1,992.5 | 1,927.5 | 1,960 | +30 | +1.6% | 36,200 |
| 2018/10/19 | 1,920 | 1,957.5 | 1,897.5 | 1,930 | -40 | -2% | 71,000 |
| 2018/10/18 | 2,060 | 2,062.5 | 1,940 | 1,970 | -147.5 | -7% | 181,400 |
| 2018/10/17 | 2,060 | 2,167.5 | 2,060 | 2,117.5 | +57.5 | +2.8% | 122,400 |
| 2018/10/16 | 2,075 | 2,097.5 | 2,010 | 2,060 | -20 | -1% | 60,200 |
| 2018/10/15 | 2,150 | 2,155 | 2,060 | 2,080 | -102.5 | -4.7% | 51,000 |
| 2018/10/12 | 2,180 | 2,247.5 | 2,127.5 | 2,182.5 | -47.5 | -2.1% | 92,200 |
| 2018/10/11 | 2,250 | 2,300 | 2,215 | 2,230 | -145 | -6.1% | 110,200 |
| 2018/10/10 | 2,250 | 2,412.5 | 2,205 | 2,375 | +117.5 | +5.2% | 144,200 |
| 2018/10/09 | 2,275 | 2,282.5 | 2,227.5 | 2,257.5 | -47.5 | -2.1% | 80,600 |
| 2018/10/05 | 2,357.5 | 2,470 | 2,285 | 2,305 | -47.5 | -2% | 131,000 |
| 2018/10/04 | 2,297.5 | 2,397.5 | 2,242.5 | 2,352.5 | +52.5 | +2.3% | 149,400 |
| 2018/10/03 | 2,300 | 2,305 | 2,205 | 2,300 | -20 | -0.9% | 131,400 |
| 2018/10/02 | 2,447.5 | 2,447.5 | 2,305 | 2,320 | -160 | -6.5% | 64,600 |
| 2018/10/01 | 2,497.5 | 2,515 | 2,442.5 | 2,480 | ±0 | ±0% | 36,800 |
| 2018/09/28 | 2,500 | 2,600 | 2,470 | 2,480 | -180 | -6.8% | 139,000 |
| 2018/09/27 | 2,720 | 2,725 | 2,655 | 2,660 | -60 | -2.2% | 32,600 |
| 2018/09/26 | 2,750 | 2,750 | 2,710 | 2,720 | -15 | -0.5% | 20,600 |
| 2018/09/25 | 2,740 | 2,760 | 2,710 | 2,735 | +5 | +0.2% | 29,400 |
| 2018/09/21 | 2,815 | 2,815 | 2,730 | 2,730 | -85 | -3% | 39,600 |
| 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 |
1551～
1600
件表示中 / 2073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 | 74,800円 | +7.4% | +42.9% | 2.27% | 15.08倍 | 1.34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 |
| Ｌｉｎｋ－ＵＧ | 30,800円 | +44.0% | - | 0.00% | 12.40倍 | 1.62倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| データＨＲ | 34,100円 | - | - | 0.00% | - | 1.70倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| 東和ハイシス | 192,000円 | +5.0% | +2.2% | 4.58% | 10.43倍 | 1.09倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| トレードワクス | 109,600円 | +13.3% | - | 1.82% | 42.76倍 | 3.35倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
