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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 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 |
| 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 |
1601～
1650
件表示中 / 2137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 | 77,200円 | +7.4% | +42.9% | 2.20% | 15.56倍 | 1.23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 |
| Ｃｏｃｏｌｉｖｅ | 150,500円 | +23.1% | +22.7% | 0.00% | 24.56倍 | 5.99倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| はてな | 144,500円 | +15.0% | +292.3% | 0.00% | 17.70倍 | 1.57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 |
| シイエヌエス | 152,600円 | +13.6% | +4.0% | 4.91% | 9.07倍 | 1.20倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| システムインテ | 40,000円 | +15.4% | +32.5% | 2.25% | 17.12倍 | 1.06倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
