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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/02/14 | 1,565 | 1,577.5 | 1,452.5 | 1,505 | -60 | -3.8% | 98,800 |
| 2018/02/13 | 1,560 | 1,645 | 1,557.5 | 1,565 | -275 | -14.9% | 146,800 |
| 2018/02/09 | 1,700 | 1,875 | 1,700 | 1,840 | -35 | -1.9% | 66,400 |
| 2018/02/08 | 1,885 | 1,975 | 1,862.5 | 1,875 | +17.5 | +0.9% | 57,800 |
| 2018/02/07 | 2,045 | 2,100 | 1,800 | 1,857.5 | -82.5 | -4.3% | 94,800 |
| 2018/02/06 | 1,960 | 2,070 | 1,820 | 1,940 | -230 | -10.6% | 186,600 |
| 2018/02/05 | 2,097.5 | 2,185 | 2,075 | 2,170 | -32.5 | -1.5% | 45,000 |
| 2018/02/02 | 2,247.5 | 2,255 | 2,170 | 2,202.5 | -45 | -2% | 46,600 |
| 2018/02/01 | 2,215 | 2,300 | 2,187.5 | 2,247.5 | +10 | +0.4% | 55,200 |
| 2018/01/31 | 2,250 | 2,350 | 2,207.5 | 2,237.5 | -47.5 | -2.1% | 83,400 |
| 2018/01/30 | 2,167.5 | 2,292.5 | 2,167.5 | 2,285 | +90 | +4.1% | 87,000 |
| 2018/01/29 | 2,232.5 | 2,360 | 2,165 | 2,195 | -25 | -1.1% | 97,600 |
| 2018/01/26 | 2,250 | 2,262.5 | 2,212.5 | 2,220 | -20 | -0.9% | 44,800 |
| 2018/01/25 | 2,155 | 2,300 | 2,140 | 2,240 | +60 | +2.8% | 50,800 |
| 2018/01/24 | 2,262.5 | 2,337.5 | 2,170 | 2,180 | -55 | -2.5% | 97,400 |
| 2018/01/23 | 2,135 | 2,340 | 2,120 | 2,235 | +120 | +5.7% | 123,000 |
| 2018/01/22 | 2,082.5 | 2,122.5 | 2,022.5 | 2,115 | +25 | +1.2% | 61,800 |
| 2018/01/19 | 1,975 | 2,112.5 | 1,975 | 2,090 | +145 | +7.5% | 127,400 |
| 2018/01/18 | 2,015 | 2,077.5 | 1,925 | 1,945 | -70 | -3.5% | 95,200 |
| 2018/01/17 | 1,835 | 2,050 | 1,835 | 2,015 | +182.5 | +10% | 167,200 |
| 2018/01/16 | 1,860 | 1,860 | 1,815 | 1,832.5 | -22.5 | -1.2% | 30,000 |
| 2018/01/15 | 1,877.5 | 1,882.5 | 1,825 | 1,855 | +12.5 | +0.7% | 54,000 |
| 2018/01/12 | 1,767.5 | 1,890 | 1,757.5 | 1,842.5 | +132.5 | +7.7% | 133,400 |
| 2018/01/11 | 1,705 | 1,747.5 | 1,702.5 | 1,710 | -27.5 | -1.6% | 23,800 |
| 2018/01/10 | 1,732.5 | 1,745 | 1,710 | 1,737.5 | -12.5 | -0.7% | 21,000 |
| 2018/01/09 | 1,747.5 | 1,760 | 1,705 | 1,750 | ±0 | ±0% | 62,600 |
| 2018/01/05 | 1,800 | 1,800 | 1,722.5 | 1,750 | -15 | -0.8% | 30,600 |
| 2018/01/04 | 1,782.5 | 1,800 | 1,705 | 1,765 | -2.5 | -0.1% | 69,200 |
| 2017/12/29 | 1,812.5 | 1,842.5 | 1,752.5 | 1,767.5 | -30 | -1.7% | 54,600 |
| 2017/12/28 | 1,900 | 1,900 | 1,775 | 1,797.5 | -97.5 | -5.1% | 76,200 |
| 2017/12/27 | 1,815 | 1,922.5 | 1,815 | 1,895 | +47.5 | +2.6% | 72,000 |
| 2017/12/26 | 1,787.5 | 1,865 | 1,775 | 1,847.5 | +60 | +3.4% | 49,400 |
| 2017/12/25 | 1,900 | 1,915 | 1,782.5 | 1,787.5 | -95 | -5% | 69,400 |
| 2017/12/22 | 1,855 | 1,887.5 | 1,855 | 1,882.5 | +10 | +0.5% | 43,400 |
| 2017/12/21 | 1,850 | 1,875 | 1,820 | 1,872.5 | +57.5 | +3.2% | 95,400 |
| 2017/12/20 | 1,767.5 | 1,815 | 1,767.5 | 1,815 | +32.5 | +1.8% | 50,000 |
| 2017/12/19 | 1,740 | 1,810 | 1,690 | 1,782.5 | +72.5 | +4.2% | 68,600 |
| 2017/12/18 | 1,737.5 | 1,837.5 | 1,687.5 | 1,710 | -12.5 | -0.7% | 234,800 |
| 2017/12/15 | 1,677.5 | 1,732.5 | 1,642.5 | 1,722.5 | +45 | +2.7% | 39,200 |
| 2017/12/14 | 1,655 | 1,700 | 1,632.5 | 1,677.5 | -12.5 | -0.7% | 47,000 |
| 2017/12/13 | 1,675 | 1,730 | 1,637.5 | 1,690 | +85 | +5.3% | 80,600 |
| 2017/12/12 | 1,585 | 1,637.5 | 1,585 | 1,605 | +20 | +1.3% | 69,800 |
| 2017/12/11 | 1,575 | 1,600 | 1,537.5 | 1,585 | +72.5 | +4.8% | 104,600 |
| 2017/12/08 | 1,467.5 | 1,550 | 1,467.5 | 1,512.5 | +53.5 | +3.7% | 68,400 |
| 2017/12/07 | 1,444.5 | 1,464 | 1,434 | 1,459 | +11.5 | +0.8% | 21,800 |
1801～
1850
件表示中 / 2136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 |
| シイエヌエス | 153,300円 | +13.6% | +4.0% | 4.89% | 9.11倍 | 1.21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 |
| スマートバリュ | 41,700円 | +47.1% | - | 1.92% | 1437.93倍 | 3.01倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| ＳＩＧ Ｇ | 74,700円 | +19.7% | +0.9% | 3.88% | 9.20倍 | 1.73倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムインテ | 39,900円 | +15.4% | +32.5% | 2.26% | 17.08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
