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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,130.5 | 1,135 | 1,050 | 1,065 | -115.5 | -9.8% | 134,400 |
| 2017/09/01 | 1,100 | 1,221.5 | 1,100 | 1,180.5 | +119 | +11.2% | 219,400 |
| 2017/08/31 | 1,069.5 | 1,085 | 1,061.5 | 1,061.5 | -7.5 | -0.7% | 48,400 |
| 2017/08/30 | 1,069 | 1,080 | 1,066 | 1,069 | -2 | -0.2% | 43,800 |
| 2017/08/29 | 1,090.5 | 1,090.5 | 1,068 | 1,071 | -9 | -0.8% | 48,600 |
| 2017/08/28 | 1,099.5 | 1,109 | 1,080 | 1,080 | +4.5 | +0.4% | 26,200 |
| 2017/08/25 | 1,100 | 1,102.5 | 1,075.5 | 1,075.5 | -19.5 | -1.8% | 42,600 |
| 2017/08/24 | 1,125 | 1,128 | 1,089 | 1,095 | -40 | -3.5% | 59,800 |
| 2017/08/23 | 1,166 | 1,166 | 1,135 | 1,135 | +4.5 | +0.4% | 25,600 |
| 2017/08/22 | 1,165 | 1,170 | 1,130.5 | 1,130.5 | -59.5 | -5% | 60,400 |
| 2017/08/21 | 1,287 | 1,288.5 | 1,190 | 1,190 | -72 | -5.7% | 60,200 |
| 2017/08/18 | 1,240.5 | 1,279.5 | 1,240.5 | 1,262 | -28 | -2.2% | 75,200 |
| 2017/08/17 | 1,219 | 1,291.5 | 1,201.5 | 1,290 | +121 | +10.4% | 126,400 |
| 2017/08/16 | 1,232 | 1,239.5 | 1,155.5 | 1,169 | -63.5 | -5.2% | 143,400 |
| 2017/08/15 | 1,300 | 1,300 | 1,227.5 | 1,232.5 | -73 | -5.6% | 112,600 |
| 2017/08/14 | 1,395 | 1,395 | 1,268.5 | 1,305.5 | -294.5 | -18.4% | 93,400 |
| 2017/08/10 | 1,625 | 1,625 | 1,530 | 1,600 | -25 | -1.5% | 28,400 |
| 2017/08/09 | 1,612.5 | 1,640 | 1,600 | 1,625 | +7.5 | +0.5% | 14,800 |
| 2017/08/08 | 1,622.5 | 1,625 | 1,602.5 | 1,617.5 | +2.5 | +0.2% | 10,600 |
| 2017/08/07 | 1,622.5 | 1,622.5 | 1,605 | 1,615 | -7.5 | -0.5% | 6,800 |
| 2017/08/04 | 1,607.5 | 1,635 | 1,605 | 1,622.5 | ±0 | ±0% | 22,600 |
| 2017/08/03 | 1,635 | 1,642.5 | 1,620 | 1,622.5 | -17.5 | -1.1% | 7,600 |
| 2017/08/02 | 1,622.5 | 1,655 | 1,622.5 | 1,640 | +15 | +0.9% | 9,000 |
| 2017/08/01 | 1,657.5 | 1,672.5 | 1,605 | 1,625 | -55 | -3.3% | 40,200 |
| 2017/07/31 | 1,697.5 | 1,697.5 | 1,662.5 | 1,680 | -17.5 | -1% | 10,400 |
| 2017/07/28 | 1,690 | 1,720 | 1,675 | 1,697.5 | -27.5 | -1.6% | 26,000 |
| 2017/07/27 | 1,747.5 | 1,752.5 | 1,722.5 | 1,725 | -22.5 | -1.3% | 18,000 |
| 2017/07/26 | 1,747.5 | 1,765 | 1,745 | 1,747.5 | +5 | +0.3% | 9,400 |
| 2017/07/25 | 1,767.5 | 1,767.5 | 1,740 | 1,742.5 | -2.5 | -0.1% | 5,200 |
| 2017/07/24 | 1,770 | 1,780 | 1,740 | 1,745 | -25 | -1.4% | 16,000 |
| 2017/07/21 | 1,725 | 1,800 | 1,725 | 1,770 | +37.5 | +2.2% | 52,200 |
| 2017/07/20 | 1,737.5 | 1,745 | 1,707.5 | 1,732.5 | +7.5 | +0.4% | 17,800 |
| 2017/07/19 | 1,740 | 1,740 | 1,712.5 | 1,725 | -2.5 | -0.1% | 13,600 |
| 2017/07/18 | 1,692.5 | 1,727.5 | 1,690 | 1,727.5 | +35 | +2.1% | 19,200 |
| 2017/07/14 | 1,672.5 | 1,717.5 | 1,665 | 1,692.5 | +20 | +1.2% | 23,600 |
| 2017/07/13 | 1,687.5 | 1,687.5 | 1,660 | 1,672.5 | -15 | -0.9% | 17,800 |
| 2017/07/12 | 1,705 | 1,705 | 1,682.5 | 1,687.5 | -7.5 | -0.4% | 10,800 |
| 2017/07/11 | 1,697.5 | 1,705 | 1,687.5 | 1,695 | +7.5 | +0.4% | 14,600 |
| 2017/07/10 | 1,720 | 1,720 | 1,687.5 | 1,687.5 | +2.5 | +0.1% | 11,400 |
| 2017/07/07 | 1,697.5 | 1,697.5 | 1,677.5 | 1,685 | -12.5 | -0.7% | 7,600 |
| 2017/07/06 | 1,710 | 1,730 | 1,697.5 | 1,697.5 | -2.5 | -0.1% | 20,200 |
| 2017/07/05 | 1,650 | 1,705 | 1,627.5 | 1,700 | +50 | +3% | 23,400 |
| 2017/07/04 | 1,715 | 1,727.5 | 1,650 | 1,650 | -45 | -2.7% | 29,200 |
| 2017/07/03 | 1,690 | 1,720 | 1,687.5 | 1,695 | +12.5 | +0.7% | 14,200 |
| 2017/06/30 | 1,662.5 | 1,682.5 | 1,640 | 1,682.5 | -12.5 | -0.7% | 19,600 |
| 2017/06/29 | 1,737.5 | 1,737.5 | 1,657.5 | 1,695 | -22.5 | -1.3% | 20,000 |
| 2017/06/28 | 1,797.5 | 1,797.5 | 1,715 | 1,717.5 | -60 | -3.4% | 24,800 |
| 2017/06/27 | 1,832.5 | 1,832.5 | 1,765 | 1,777.5 | -52.5 | -2.9% | 16,400 |
| 2017/06/26 | 1,820 | 1,830 | 1,775 | 1,830 | +10 | +0.5% | 25,200 |
| 2017/06/23 | 1,820 | 1,847.5 | 1,730 | 1,820 | +7.5 | +0.4% | 68,600 |
1851～
1900
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
