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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,600 | 1,717.5 | 1,545 | 1,630 | +55 | +3.5% | 682,000 |
| 2017/01/25 | 1,452.5 | 1,597.5 | 1,425 | 1,575 | +190 | +13.7% | 953,200 |
| 2017/01/24 | 1,355 | 1,420 | 1,332.5 | 1,385 | -17.5 | -1.2% | 268,400 |
| 2017/01/23 | 1,243.8 | 1,402.5 | 1,228.8 | 1,402.5 | +176.2 | +14.4% | 436,000 |
| 2017/01/20 | 1,230 | 1,250 | 1,216.3 | 1,226.3 | -23.7 | -1.9% | 32,000 |
| 2017/01/19 | 1,272.5 | 1,272.5 | 1,237.5 | 1,250 | -15 | -1.2% | 30,000 |
| 2017/01/18 | 1,183.8 | 1,272.5 | 1,157.5 | 1,265 | +87.5 | +7.4% | 91,600 |
| 2017/01/17 | 1,236.3 | 1,236.3 | 1,177.5 | 1,177.5 | -50 | -4.1% | 70,400 |
| 2017/01/16 | 1,242.5 | 1,282.5 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 56,800 |
| 2017/01/13 | 1,225 | 1,262.5 | 1,180 | 1,250 | +16.2 | +1.3% | 98,400 |
| 2017/01/12 | 1,272.5 | 1,272.5 | 1,222.5 | 1,233.8 | -41.2 | -3.2% | 118,400 |
| 2017/01/11 | 1,312.5 | 1,312.5 | 1,270 | 1,275 | -15 | -1.2% | 98,800 |
| 2017/01/10 | 1,277.5 | 1,345 | 1,250 | 1,290 | -12.5 | -1% | 274,400 |
| 2017/01/06 | 1,200 | 1,315 | 1,200 | 1,302.5 | +100 | +8.3% | 389,600 |
| 2017/01/05 | 1,212.5 | 1,221.3 | 1,196.3 | 1,202.5 | +3.7 | +0.3% | 72,000 |
| 2017/01/04 | 1,213.8 | 1,223.8 | 1,197.5 | 1,198.8 | +1.3 | +0.1% | 111,600 |
| 2016/12/30 | 1,150 | 1,201.3 | 1,146.3 | 1,197.5 | +53.7 | +4.7% | 106,000 |
| 2016/12/29 | 1,157.5 | 1,157.5 | 1,125 | 1,143.8 | -13.7 | -1.2% | 109,200 |
| 2016/12/28 | 1,212.5 | 1,223.8 | 1,150 | 1,157.5 | -35 | -2.9% | 165,200 |
| 2016/12/27 | 1,150 | 1,192.5 | 1,131.3 | 1,192.5 | +67.5 | +6% | 205,200 |
| 2016/12/26 | 1,082.5 | 1,137.5 | 1,082.5 | 1,125 | +50 | +4.7% | 96,000 |
| 2016/12/22 | 1,100 | 1,111.3 | 1,055 | 1,075 | -50 | -4.4% | 168,400 |
| 2016/12/21 | 1,197.5 | 1,210 | 1,120 | 1,125 | -58.8 | -5% | 310,400 |
| 2016/12/20 | 1,080 | 1,187.5 | 1,080 | 1,183.8 | +107.5 | +10% | 470,400 |
| 2016/12/19 | 1,082.5 | 1,125 | 1,065 | 1,076.3 | -23.7 | -2.2% | 224,400 |
| 2016/12/16 | 975 | 1,102.5 | 971.3 | 1,100 | +145 | +15.2% | 374,800 |
| 2016/12/15 | 967.5 | 975 | 945 | 955 | -12.5 | -1.3% | 42,400 |
| 2016/12/14 | 997.5 | 997.5 | 962.5 | 967.5 | -17.5 | -1.8% | 28,400 |
| 2016/12/13 | 987.5 | 995 | 970 | 985 | +11.2 | +1.2% | 66,800 |
| 2016/12/12 | 966.3 | 981.3 | 945 | 973.8 | +27.5 | +2.9% | 56,000 |
| 2016/12/09 | 998.8 | 998.8 | 940 | 946.3 | -42.5 | -4.3% | 46,400 |
| 2016/12/08 | 1,001.3 | 1,005 | 980 | 988.8 | -2.5 | -0.3% | 79,200 |
| 2016/12/07 | 1,003.8 | 1,003.8 | 968.8 | 991.3 | -12.5 | -1.2% | 48,800 |
| 2016/12/06 | 996.3 | 1,017.5 | 990 | 1,003.8 | +16.3 | +1.7% | 44,800 |
| 2016/12/05 | 972.5 | 1,007.5 | 972.5 | 987.5 | +12.5 | +1.3% | 46,400 |
| 2016/12/02 | 988.8 | 990 | 935 | 975 | -7.5 | -0.8% | 68,000 |
| 2016/12/01 | 985 | 1,008.8 | 977.5 | 982.5 | ±0 | ±0% | 67,600 |
| 2016/11/30 | 975 | 997.5 | 975 | 982.5 | ±0 | ±0% | 53,600 |
| 2016/11/29 | 980 | 993.8 | 966.3 | 982.5 | ±0 | ±0% | 75,200 |
| 2016/11/28 | 962.5 | 982.5 | 958.8 | 982.5 | +15 | +1.6% | 54,000 |
| 2016/11/25 | 1,000 | 1,003.8 | 952.5 | 967.5 | -50 | -4.9% | 121,600 |
| 2016/11/24 | 1,040 | 1,067.5 | 993.8 | 1,017.5 | -5 | -0.5% | 132,400 |
| 2016/11/22 | 1,055 | 1,062.5 | 1,015 | 1,022.5 | -33.8 | -3.2% | 110,000 |
| 2016/11/21 | 1,036.3 | 1,080 | 1,028.8 | 1,056.3 | +47.5 | +4.7% | 221,200 |
| 2016/11/18 | 1,000 | 1,042.5 | 983.8 | 1,008.8 | +36.3 | +3.7% | 214,000 |
| 2016/11/17 | 960 | 995 | 952.5 | 972.5 | -2.5 | -0.3% | 86,400 |
| 2016/11/16 | 1,000 | 1,005 | 960 | 975 | -35 | -3.5% | 150,400 |
| 2016/11/15 | 1,030 | 1,067.5 | 968.8 | 1,010 | +85 | +9.2% | 666,800 |
| 2016/11/14 | 900 | 935 | 896.3 | 925 | +17.5 | +1.9% | 67,600 |
| 2016/11/11 | 828.8 | 925 | 828.8 | 907.5 | +61.2 | +7.2% | 84,000 |
2001～
2050
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
