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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 2017/06/22 | 1,832.5 | 1,832.5 | 1,800 | 1,812.5 | -15 | -0.8% | 44,000 |
| 2017/06/21 | 1,780 | 1,827.5 | 1,775 | 1,827.5 | +55 | +3.1% | 78,400 |
| 2017/06/20 | 1,760 | 1,775 | 1,742.5 | 1,772.5 | +27.5 | +1.6% | 47,200 |
| 2017/06/19 | 1,792.5 | 1,795 | 1,727.5 | 1,745 | +30 | +1.7% | 42,800 |
| 2017/06/16 | 1,705 | 1,770 | 1,680 | 1,715 | +45 | +2.7% | 77,000 |
| 2017/06/15 | 1,687.5 | 1,690 | 1,645 | 1,670 | +2.5 | +0.1% | 25,200 |
| 2017/06/14 | 1,687.5 | 1,692.5 | 1,655 | 1,667.5 | -17.5 | -1% | 32,000 |
| 2017/06/13 | 1,630 | 1,685 | 1,617.5 | 1,685 | +55 | +3.4% | 29,600 |
| 2017/06/12 | 1,635 | 1,635 | 1,597.5 | 1,630 | +5 | +0.3% | 32,000 |
| 2017/06/09 | 1,645 | 1,662.5 | 1,597.5 | 1,625 | -20 | -1.2% | 75,200 |
| 2017/06/08 | 1,675 | 1,697.5 | 1,640 | 1,645 | -15 | -0.9% | 42,800 |
| 2017/06/07 | 1,690 | 1,690 | 1,622.5 | 1,660 | -40 | -2.4% | 60,600 |
| 2017/06/06 | 1,715 | 1,715 | 1,690 | 1,700 | -17.5 | -1% | 38,200 |
| 2017/06/05 | 1,735 | 1,735 | 1,702.5 | 1,717.5 | -17.5 | -1% | 41,000 |
| 2017/06/02 | 1,752.5 | 1,775 | 1,727.5 | 1,735 | -10 | -0.6% | 42,200 |
| 2017/06/01 | 1,742.5 | 1,760 | 1,732.5 | 1,745 | +17.5 | +1% | 40,200 |
| 2017/05/31 | 1,757.5 | 1,760 | 1,712.5 | 1,727.5 | -25 | -1.4% | 27,000 |
| 2017/05/30 | 1,702.5 | 1,762.5 | 1,687.5 | 1,752.5 | +47.5 | +2.8% | 28,800 |
| 2017/05/29 | 1,727.5 | 1,772.5 | 1,705 | 1,705 | -55 | -3.1% | 31,000 |
1901～
1950
件表示中 / 2104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 | 74,600円 | +7.4% | +42.9% | 2.28% | 15.04倍 | 1.19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 |
| フーバーブレ | 77,000円 | +28.1% | +51.5% | 0.00% | 10.29倍 | 2.69倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| はてな | 139,700円 | +15.0% | +234.1% | 0.00% | 19.97倍 | 1.52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 |
| 日本一Ｓ | 82,200円 | -6.6% | - | 0.61% | 22.13倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| エンカレッジ | 61,000円 | +12.0% | 0.0% | 4.26% | 19.35倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
