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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,515 | 1,515 | 1,433 | 1,450 | +60 | +4.3% | 165,800 |
| 2017/11/10 | 1,340 | 1,390 | 1,340 | 1,390 | +43 | +3.2% | 30,000 |
| 2017/11/09 | 1,359.5 | 1,359.5 | 1,341.5 | 1,347 | +0.5 | ±0% | 13,600 |
| 2017/11/08 | 1,313 | 1,350.5 | 1,305 | 1,346.5 | +43 | +3.3% | 19,000 |
| 2017/11/07 | 1,302.5 | 1,309.5 | 1,290 | 1,303.5 | -20.5 | -1.5% | 10,000 |
| 2017/11/06 | 1,335.5 | 1,349.5 | 1,300.5 | 1,324 | -18.5 | -1.4% | 14,200 |
| 2017/11/02 | 1,349.5 | 1,357.5 | 1,331.5 | 1,342.5 | -7 | -0.5% | 9,800 |
| 2017/11/01 | 1,365.5 | 1,373.5 | 1,338 | 1,349.5 | -31 | -2.2% | 18,000 |
| 2017/10/31 | 1,387 | 1,387 | 1,370.5 | 1,380.5 | -12 | -0.9% | 14,400 |
| 2017/10/30 | 1,385 | 1,404.5 | 1,384 | 1,392.5 | +8 | +0.6% | 20,400 |
| 2017/10/27 | 1,359.5 | 1,397 | 1,357.5 | 1,384.5 | +10.5 | +0.8% | 19,600 |
| 2017/10/26 | 1,350 | 1,384.5 | 1,350 | 1,374 | +49 | +3.7% | 24,200 |
| 2017/10/25 | 1,305 | 1,355 | 1,298.5 | 1,325 | +22.5 | +1.7% | 44,400 |
| 2017/10/24 | 1,329 | 1,329 | 1,289.5 | 1,302.5 | -28 | -2.1% | 36,800 |
| 2017/10/23 | 1,425 | 1,425 | 1,305 | 1,330.5 | -42 | -3.1% | 41,600 |
| 2017/10/20 | 1,386 | 1,408.5 | 1,364 | 1,372.5 | -38.5 | -2.7% | 71,600 |
| 2017/10/19 | 1,442.5 | 1,446.5 | 1,368 | 1,411 | +168 | +13.5% | 235,200 |
| 2017/10/18 | 1,226.5 | 1,250 | 1,225.5 | 1,243 | +16.5 | +1.3% | 25,400 |
| 2017/10/17 | 1,238 | 1,241 | 1,205 | 1,226.5 | -11.5 | -0.9% | 44,400 |
| 2017/10/16 | 1,170 | 1,240 | 1,170 | 1,238 | +53 | +4.5% | 52,400 |
| 2017/10/13 | 1,147.5 | 1,192 | 1,141.5 | 1,185 | +36.5 | +3.2% | 43,800 |
| 2017/10/12 | 1,138 | 1,148.5 | 1,138 | 1,148.5 | +11 | +1% | 12,000 |
| 2017/10/11 | 1,145 | 1,145 | 1,133 | 1,137.5 | -5 | -0.4% | 10,800 |
| 2017/10/10 | 1,115 | 1,148 | 1,115 | 1,142.5 | +24 | +2.1% | 20,000 |
| 2017/10/06 | 1,126 | 1,135 | 1,115 | 1,118.5 | -13 | -1.1% | 15,000 |
| 2017/10/05 | 1,135 | 1,140 | 1,113.5 | 1,131.5 | -8.5 | -0.7% | 19,200 |
| 2017/10/04 | 1,150 | 1,150 | 1,135 | 1,140 | +2 | +0.2% | 10,800 |
| 2017/10/03 | 1,136 | 1,146 | 1,132.5 | 1,138 | +4.5 | +0.4% | 19,200 |
| 2017/10/02 | 1,142.5 | 1,154.5 | 1,133 | 1,133.5 | -9 | -0.8% | 17,200 |
| 2017/09/29 | 1,150 | 1,163.5 | 1,134.5 | 1,142.5 | -18.5 | -1.6% | 20,600 |
| 2017/09/28 | 1,175 | 1,195 | 1,156 | 1,161 | -34.5 | -2.9% | 24,600 |
| 2017/09/27 | 1,134.5 | 1,195.5 | 1,104.5 | 1,195.5 | +58.5 | +5.1% | 33,200 |
| 2017/09/26 | 1,134.5 | 1,137 | 1,120 | 1,137 | +3 | +0.3% | 17,800 |
| 2017/09/25 | 1,123 | 1,156 | 1,119 | 1,134 | +11 | +1% | 23,600 |
| 2017/09/22 | 1,102 | 1,125 | 1,060.5 | 1,123 | +2.5 | +0.2% | 46,800 |
| 2017/09/21 | 1,149 | 1,149 | 1,120.5 | 1,120.5 | -11 | -1% | 13,200 |
| 2017/09/20 | 1,145 | 1,160.5 | 1,131.5 | 1,131.5 | -33 | -2.8% | 25,000 |
| 2017/09/19 | 1,136 | 1,170 | 1,136 | 1,164.5 | +18.5 | +1.6% | 22,600 |
| 2017/09/15 | 1,110 | 1,146 | 1,099 | 1,146 | +14.5 | +1.3% | 28,000 |
| 2017/09/14 | 1,174 | 1,190 | 1,131.5 | 1,131.5 | -29 | -2.5% | 30,800 |
| 2017/09/13 | 1,149 | 1,160.5 | 1,124 | 1,160.5 | +11.5 | +1% | 31,400 |
| 2017/09/12 | 1,145 | 1,160.5 | 1,127.5 | 1,149 | -6 | -0.5% | 26,200 |
| 2017/09/11 | 1,106 | 1,173.5 | 1,106 | 1,155 | +27.5 | +2.4% | 50,600 |
| 2017/09/08 | 1,102.5 | 1,127.5 | 1,099 | 1,127.5 | ±0 | ±0% | 38,600 |
| 2017/09/07 | 1,055 | 1,130.5 | 1,055 | 1,127.5 | +72.5 | +6.9% | 122,200 |
| 2017/09/06 | 940 | 1,060 | 933 | 1,055 | +89.5 | +9.3% | 84,000 |
| 2017/09/05 | 1,061.5 | 1,075.5 | 947 | 965.5 | -99.5 | -9.3% | 157,800 |
| 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 |
1901～
1950
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
