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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,520 | 1,595 | 1,465 | 1,550 | +59.5 | +4% | 101,600 |
| 2017/04/06 | 1,575 | 1,575 | 1,475 | 1,490.5 | -97 | -6.1% | 114,000 |
| 2017/04/05 | 1,650 | 1,702.5 | 1,545 | 1,587.5 | -45 | -2.8% | 87,000 |
| 2017/04/04 | 1,750 | 1,750 | 1,540 | 1,632.5 | -137.5 | -7.8% | 99,800 |
| 2017/04/03 | 1,825 | 1,845 | 1,770 | 1,770 | -22.5 | -1.3% | 100,400 |
| 2017/03/31 | 1,815 | 1,825 | 1,755 | 1,792.5 | +55 | +3.2% | 88,400 |
| 2017/03/30 | 1,715 | 1,802.5 | 1,695 | 1,737.5 | +85 | +5.1% | 128,000 |
| 2017/03/29 | 1,655 | 1,710 | 1,540 | 1,652.5 | -10 | -0.6% | 97,400 |
| 2017/03/28 | 1,727.5 | 1,760 | 1,662.5 | 1,662.5 | -82.5 | -4.7% | 132,400 |
| 2017/03/27 | 1,862.5 | 1,880 | 1,740 | 1,745 | -122.5 | -6.6% | 196,400 |
| 2017/03/24 | 1,862.5 | 1,890 | 1,862.5 | 1,867.5 | +7.5 | +0.4% | 39,200 |
| 2017/03/23 | 1,882.5 | 1,935 | 1,855 | 1,860 | -22.5 | -1.2% | 86,800 |
| 2017/03/22 | 1,910 | 2,047.5 | 1,860 | 1,882.5 | -90 | -4.6% | 165,600 |
| 2017/03/21 | 1,865 | 1,972.5 | 1,840 | 1,972.5 | +107.5 | +5.8% | 87,200 |
| 2017/03/17 | 1,900 | 1,900 | 1,805 | 1,865 | -27.5 | -1.5% | 101,200 |
| 2017/03/16 | 1,857.5 | 1,930 | 1,847.5 | 1,892.5 | +10 | +0.5% | 88,000 |
| 2017/03/15 | 1,972.5 | 1,972.5 | 1,845 | 1,882.5 | -92.5 | -4.7% | 136,000 |
| 2017/03/14 | 1,862.5 | 1,987.5 | 1,862.5 | 1,975 | +60 | +3.1% | 135,600 |
| 2017/03/13 | 2,035 | 2,062.5 | 1,900 | 1,915 | -152.5 | -7.4% | 238,000 |
| 2017/03/10 | 2,150 | 2,200 | 1,947.5 | 2,067.5 | -7.5 | -0.4% | 816,800 |
| 2017/03/09 | 1,955 | 2,105 | 1,937.5 | 2,075 | +122.5 | +6.3% | 354,800 |
| 2017/03/08 | 1,937.5 | 1,962.5 | 1,892.5 | 1,952.5 | +35 | +1.8% | 221,600 |
| 2017/03/07 | 1,860 | 1,937.5 | 1,817.5 | 1,917.5 | +77.5 | +4.2% | 374,400 |
| 2017/03/06 | 1,860 | 1,890 | 1,787.5 | 1,840 | +32.5 | +1.8% | 375,600 |
| 2017/03/03 | 1,747.5 | 1,830 | 1,735 | 1,807.5 | +70 | +4% | 382,000 |
| 2017/03/02 | 1,690 | 1,742.5 | 1,672.5 | 1,737.5 | +72.5 | +4.4% | 220,800 |
| 2017/03/01 | 1,632.5 | 1,665 | 1,602.5 | 1,665 | +7.5 | +0.5% | 172,400 |
| 2017/02/28 | 1,642.5 | 1,735 | 1,627.5 | 1,657.5 | +12.5 | +0.8% | 204,800 |
| 2017/02/27 | 1,680 | 1,700 | 1,645 | 1,645 | -35 | -2.1% | 114,800 |
| 2017/02/24 | 1,710 | 1,737.5 | 1,667.5 | 1,680 | -32.5 | -1.9% | 140,000 |
| 2017/02/23 | 1,812.5 | 1,812.5 | 1,665 | 1,712.5 | -65 | -3.7% | 369,200 |
| 2017/02/22 | 1,760 | 1,837.5 | 1,740 | 1,777.5 | -20 | -1.1% | 356,400 |
| 2017/02/21 | 1,837.5 | 1,842.5 | 1,737.5 | 1,797.5 | +12.5 | +0.7% | 414,400 |
| 2017/02/20 | 1,700 | 1,830 | 1,650 | 1,785 | +155 | +9.5% | 1,024,400 |
| 2017/02/17 | 1,527.5 | 1,630 | 1,487.5 | 1,630 | +112.5 | +7.4% | 459,600 |
| 2017/02/16 | 1,500 | 1,542.5 | 1,457.5 | 1,517.5 | +20 | +1.3% | 188,800 |
| 2017/02/15 | 1,487.5 | 1,527.5 | 1,475 | 1,497.5 | +42.5 | +2.9% | 144,800 |
| 2017/02/14 | 1,437.5 | 1,497.5 | 1,400 | 1,455 | +32.5 | +2.3% | 172,800 |
| 2017/02/13 | 1,437.5 | 1,455 | 1,380 | 1,422.5 | -90 | -6% | 314,400 |
| 2017/02/10 | 1,470 | 1,542.5 | 1,457.5 | 1,512.5 | +60 | +4.1% | 192,800 |
| 2017/02/09 | 1,497.5 | 1,510 | 1,450 | 1,452.5 | -70 | -4.6% | 149,200 |
| 2017/02/08 | 1,547.5 | 1,567.5 | 1,505 | 1,522.5 | -20 | -1.3% | 188,400 |
| 2017/02/07 | 1,487.5 | 1,555 | 1,452.5 | 1,542.5 | +57.5 | +3.9% | 215,600 |
| 2017/02/06 | 1,422.5 | 1,487.5 | 1,387.5 | 1,485 | +80 | +5.7% | 147,600 |
| 2017/02/03 | 1,435 | 1,482.5 | 1,380 | 1,405 | -22.5 | -1.6% | 172,800 |
| 2017/02/02 | 1,500 | 1,552.5 | 1,422.5 | 1,427.5 | -35 | -2.4% | 315,200 |
| 2017/02/01 | 1,435 | 1,487.5 | 1,425 | 1,462.5 | +15 | +1% | 132,800 |
| 2017/01/31 | 1,477.5 | 1,517.5 | 1,420 | 1,447.5 | -80 | -5.2% | 273,200 |
| 2017/01/30 | 1,525 | 1,555 | 1,475 | 1,527.5 | +2.5 | +0.2% | 236,400 |
| 2017/01/27 | 1,605 | 1,622.5 | 1,505 | 1,525 | -105 | -6.4% | 316,800 |
1951～
2000
件表示中 / 2072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 | 75,000円 | +7.4% | +42.9% | 2.27% | 15.12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 |
| 東和ハイシス | 196,600円 | +5.0% | +2.2% | 4.48% | 10.68倍 | 1.11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 |
| 大和コン | 109,500円 | -2.9% | +0.7% | 1.74% | 10.97倍 | 0.81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 |
| テリロジーＨＤ | 25,000円 | +22.9% | -5.1% | 2.00% | 16.30倍 | 1.64倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ブイキューブ | 16,200円 | +3.2% | - | 0.00% | 20.96倍 | -30.39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 |
市場注目の銘柄
チャート関連のコラム
