カプコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,628 | 2,656 | 2,596 | 2,619.5 | -3 | -0.1% | 2,204,200 |
| 2024/04/25 | 2,611.5 | 2,680.5 | 2,602 | 2,622.5 | +60 | +2.3% | 3,473,700 |
| 2024/04/24 | 2,510 | 2,585.5 | 2,490 | 2,562.5 | +78 | +3.1% | 1,868,000 |
| 2024/04/23 | 2,510 | 2,524 | 2,473 | 2,484.5 | -25 | -1% | 1,562,500 |
| 2024/04/22 | 2,504 | 2,530 | 2,487.5 | 2,509.5 | +22 | +0.9% | 1,706,900 |
| 2024/04/19 | 2,566.5 | 2,575 | 2,456.5 | 2,487.5 | -128.5 | -4.9% | 3,960,900 |
| 2024/04/18 | 2,623 | 2,646 | 2,600 | 2,616 | +18 | +0.7% | 1,380,400 |
| 2024/04/17 | 2,637.5 | 2,637.5 | 2,571 | 2,598 | -44.5 | -1.7% | 1,562,400 |
| 2024/04/16 | 2,598 | 2,658.5 | 2,585.5 | 2,642.5 | +2 | +0.1% | 1,565,500 |
| 2024/04/15 | 2,650.5 | 2,664 | 2,610.5 | 2,640.5 | -35.5 | -1.3% | 2,073,800 |
| 2024/04/12 | 2,646 | 2,709 | 2,637.5 | 2,676 | +22.5 | +0.8% | 2,169,000 |
| 2024/04/11 | 2,618 | 2,661 | 2,618 | 2,653.5 | -10.5 | -0.4% | 1,968,200 |
| 2024/04/10 | 2,700 | 2,700 | 2,648 | 2,664 | -40 | -1.5% | 1,628,500 |
| 2024/04/09 | 2,702 | 2,718.5 | 2,682 | 2,704 | -30.5 | -1.1% | 1,877,700 |
| 2024/04/08 | 2,750 | 2,752.5 | 2,718 | 2,734.5 | +12.5 | +0.5% | 1,184,600 |
| 2024/04/05 | 2,731.5 | 2,752 | 2,700.5 | 2,722 | -11 | -0.4% | 1,510,400 |
| 2024/04/04 | 2,805 | 2,822 | 2,727.5 | 2,733 | -27 | -1% | 1,753,300 |
| 2024/04/03 | 2,727 | 2,865 | 2,726.5 | 2,760 | +30.5 | +1.1% | 4,316,500 |
| 2024/04/02 | 2,771 | 2,778.5 | 2,671.5 | 2,729.5 | -70.5 | -2.5% | 2,743,900 |
| 2024/04/01 | 2,830 | 2,835 | 2,766 | 2,800 | +5 | +0.2% | 1,667,500 |
| 2024/03/29 | 2,814 | 2,826.5 | 2,766 | 2,795 | -31 | -1.1% | 2,383,000 |
| 2024/03/28 | 2,951.5 | 2,959 | 2,819 | 2,826 | -3,100 | -52.3% | 2,167,300 |
| 2024/03/27 | 5,838 | 5,982 | 5,811 | 5,926 | -5 | -0.1% | 1,224,400 |
| 2024/03/26 | 5,839 | 5,965 | 5,801 | 5,931 | -90 | -1.5% | 1,316,800 |
| 2024/03/25 | 6,410 | 6,426 | 6,010 | 6,021 | -367 | -5.7% | 1,863,300 |
| 2024/03/22 | 6,185 | 6,426 | 6,158 | 6,388 | +205 | +3.3% | 1,505,800 |
| 2024/03/21 | 6,388 | 6,388 | 6,172 | 6,183 | -63 | -1% | 1,205,500 |
| 2024/03/19 | 6,073 | 6,246 | 6,068 | 6,246 | +102 | +1.7% | 664,400 |
| 2024/03/18 | 5,940 | 6,176 | 5,932 | 6,144 | +208 | +3.5% | 1,283,800 |
| 2024/03/15 | 5,961 | 5,994 | 5,900 | 5,936 | -93 | -1.5% | 1,130,800 |
| 2024/03/14 | 5,945 | 6,029 | 5,871 | 6,029 | +77 | +1.3% | 1,069,900 |
| 2024/03/13 | 6,095 | 6,095 | 5,933 | 5,952 | -161 | -2.6% | 939,700 |
| 2024/03/12 | 6,036 | 6,113 | 5,990 | 6,113 | -19 | -0.3% | 900,300 |
| 2024/03/11 | 6,048 | 6,158 | 5,996 | 6,132 | +97 | +1.6% | 841,000 |
| 2024/03/08 | 6,142 | 6,159 | 5,999 | 6,035 | -133 | -2.2% | 1,015,700 |
| 2024/03/07 | 6,220 | 6,223 | 6,061 | 6,168 | +202 | +3.4% | 2,358,100 |
| 2024/03/06 | 5,810 | 5,966 | 5,769 | 5,966 | +4 | +0.1% | 990,600 |
| 2024/03/05 | 5,972 | 6,013 | 5,871 | 5,962 | -10 | -0.2% | 566,500 |
| 2024/03/04 | 6,040 | 6,078 | 5,957 | 5,972 | -78 | -1.3% | 556,400 |
| 2024/03/01 | 6,061 | 6,086 | 5,994 | 6,050 | +21 | +0.3% | 477,000 |
| 2024/02/29 | 5,975 | 6,050 | 5,959 | 6,029 | +14 | +0.2% | 1,288,600 |
| 2024/02/28 | 5,990 | 6,089 | 5,938 | 6,015 | +4 | +0.1% | 791,500 |
| 2024/02/27 | 5,942 | 6,064 | 5,936 | 6,011 | +61 | +1% | 950,000 |
| 2024/02/26 | 5,950 | 5,999 | 5,880 | 5,950 | -8 | -0.1% | 689,300 |
| 2024/02/22 | 5,978 | 5,995 | 5,927 | 5,958 | -20 | -0.3% | 607,800 |
| 2024/02/21 | 5,860 | 5,981 | 5,811 | 5,978 | +101 | +1.7% | 700,200 |
| 2024/02/20 | 5,843 | 5,879 | 5,783 | 5,877 | +47 | +0.8% | 657,200 |
| 2024/02/19 | 5,951 | 5,973 | 5,828 | 5,830 | -150 | -2.5% | 614,800 |
| 2024/02/16 | 5,987 | 6,069 | 5,945 | 5,980 | +19 | +0.3% | 925,300 |
| 2024/02/15 | 5,950 | 6,006 | 5,897 | 5,961 | +76 | +1.3% | 760,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「カプコン」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 |
|---|---|---|---|---|---|---|---|---|
| カプコン | 261,900円 | +21.0% | +15.6% | 1.34% | 25.30倍 | 6.01倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| オービック | 2,015,500円 | +10.1% | +8.4% | 1.59% | 28.14倍 | 4.45倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| 日本オラクル | 1,178,500円 | +4.2% | +6.1% | 1.40% | 27.35倍 | 9.28倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| コナミＧ | 945,600円 | +9.1% | +52.8% | 1.31% | 25.13倍 | 3.19倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 大塚商 | 310,500円 | +5.0% | +6.9% | 2.25% | 24.70倍 | 3.43倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
