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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/06 | 1,449.5 | 1,467.5 | 1,420 | 1,447.5 | -12 | -0.8% | 37,800 |
| 2017/12/05 | 1,475 | 1,475 | 1,439.5 | 1,459.5 | +34.5 | +2.4% | 99,800 |
| 2017/12/04 | 1,525 | 1,525 | 1,421.5 | 1,425 | -110 | -7.2% | 100,000 |
| 2017/12/01 | 1,500 | 1,535 | 1,466 | 1,535 | +110 | +7.7% | 132,200 |
| 2017/11/30 | 1,406 | 1,461 | 1,406 | 1,425 | +19 | +1.4% | 45,000 |
| 2017/11/29 | 1,413.5 | 1,428.5 | 1,405 | 1,406 | -16.5 | -1.2% | 7,000 |
| 2017/11/28 | 1,431 | 1,431 | 1,413 | 1,422.5 | -1 | -0.1% | 13,000 |
| 2017/11/27 | 1,420 | 1,431 | 1,412.5 | 1,423.5 | +15.5 | +1.1% | 24,400 |
| 2017/11/24 | 1,399.5 | 1,420 | 1,390.5 | 1,408 | -11 | -0.8% | 19,800 |
| 2017/11/22 | 1,325.5 | 1,442.5 | 1,325.5 | 1,419 | +87 | +6.5% | 50,400 |
| 2017/11/21 | 1,336 | 1,337 | 1,325 | 1,332 | +5 | +0.4% | 22,200 |
| 2017/11/20 | 1,339.5 | 1,360.5 | 1,321 | 1,327 | -3.5 | -0.3% | 13,600 |
| 2017/11/17 | 1,354.5 | 1,367.5 | 1,312.5 | 1,330.5 | -14.5 | -1.1% | 20,800 |
| 2017/11/16 | 1,317 | 1,370.5 | 1,298 | 1,345 | +10 | +0.7% | 22,400 |
| 2017/11/15 | 1,378 | 1,405.5 | 1,330 | 1,335 | -60.5 | -4.3% | 31,600 |
| 2017/11/14 | 1,450.5 | 1,452.5 | 1,392.5 | 1,395.5 | -54.5 | -3.8% | 33,200 |
1851～
1900
件表示中 / 2170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 | 83,600円 | +7.4% | +42.9% | 2.03% | 16.85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 |
| 大和コン | 122,100円 | -2.9% | +0.7% | 1.56% | 12.23倍 | 0.90倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ハッチ・ワーク | 251,500円 | +15.8% | +27.1% | 0.00% | 23.71倍 | 5.35倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ブイキューブ | 18,000円 | -4.4% | - | 0.00% | 46.63倍 | 7.99倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＳＩＧ Ｇ | 79,500円 | +19.7% | +0.9% | 3.65% | 9.81倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
