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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 5,660 | 5,894 | 5,659 | 5,885 | +148 | +2.6% | 992,200 |
| 2024/02/13 | 5,721 | 5,753 | 5,662 | 5,737 | +94 | +1.7% | 673,100 |
| 2024/02/09 | 5,648 | 5,720 | 5,613 | 5,643 | -36 | -0.6% | 573,500 |
| 2024/02/08 | 5,710 | 5,819 | 5,658 | 5,679 | +45 | +0.8% | 1,107,100 |
| 2024/02/07 | 5,766 | 5,808 | 5,596 | 5,634 | -76 | -1.3% | 832,300 |
| 2024/02/06 | 5,730 | 5,748 | 5,644 | 5,710 | +28 | +0.5% | 978,900 |
| 2024/02/05 | 5,803 | 5,844 | 5,643 | 5,682 | -74 | -1.3% | 1,013,000 |
| 2024/02/02 | 5,751 | 5,868 | 5,659 | 5,756 | +240 | +4.4% | 2,722,800 |
| 2024/02/01 | 5,550 | 5,658 | 5,451 | 5,516 | -129 | -2.3% | 3,111,200 |
| 2024/01/31 | 5,481 | 5,645 | 5,452 | 5,645 | +82 | +1.5% | 1,353,400 |
| 2024/01/30 | 5,559 | 5,594 | 5,510 | 5,563 | +30 | +0.5% | 981,700 |
| 2024/01/29 | 5,517 | 5,578 | 5,509 | 5,533 | +28 | +0.5% | 741,500 |
| 2024/01/26 | 5,533 | 5,573 | 5,480 | 5,505 | -68 | -1.2% | 771,300 |
| 2024/01/25 | 5,569 | 5,610 | 5,491 | 5,573 | +24 | +0.4% | 820,700 |
| 2024/01/24 | 5,615 | 5,670 | 5,544 | 5,549 | -89 | -1.6% | 1,357,700 |
| 2024/01/23 | 5,664 | 5,721 | 5,614 | 5,638 | +12 | +0.2% | 1,212,400 |
| 2024/01/22 | 5,500 | 5,634 | 5,500 | 5,626 | +158 | +2.9% | 1,398,600 |
| 2024/01/19 | 5,493 | 5,543 | 5,457 | 5,468 | +94 | +1.7% | 1,213,600 |
| 2024/01/18 | 5,281 | 5,414 | 5,250 | 5,374 | +51 | +1% | 1,257,000 |
| 2024/01/17 | 5,447 | 5,450 | 5,309 | 5,323 | -52 | -1% | 1,516,400 |
| 2024/01/16 | 5,486 | 5,497 | 5,319 | 5,375 | -152 | -2.8% | 1,529,300 |
| 2024/01/15 | 5,534 | 5,537 | 5,438 | 5,527 | +65 | +1.2% | 1,671,900 |
| 2024/01/12 | 5,430 | 5,493 | 5,365 | 5,462 | +115 | +2.2% | 1,877,600 |
| 2024/01/11 | 5,340 | 5,369 | 5,280 | 5,347 | +63 | +1.2% | 1,790,100 |
| 2024/01/10 | 5,056 | 5,327 | 5,050 | 5,284 | +268 | +5.3% | 3,873,200 |
| 2024/01/09 | 4,920 | 5,016 | 4,867 | 5,016 | +213 | +4.4% | 2,194,500 |
| 2024/01/05 | 4,802 | 4,877 | 4,782 | 4,803 | +45 | +0.9% | 2,050,500 |
| 2024/01/04 | 4,549 | 4,775 | 4,510 | 4,758 | +202 | +4.4% | 1,522,900 |
| 2023/12/29 | 4,565 | 4,585 | 4,526 | 4,556 | -30 | -0.7% | 716,300 |
| 2023/12/28 | 4,590 | 4,600 | 4,540 | 4,586 | -9 | -0.2% | 375,300 |
| 2023/12/27 | 4,501 | 4,604 | 4,500 | 4,595 | +83 | +1.8% | 1,059,200 |
| 2023/12/26 | 4,541 | 4,561 | 4,500 | 4,512 | -34 | -0.7% | 601,600 |
| 2023/12/25 | 4,550 | 4,582 | 4,518 | 4,546 | +55 | +1.2% | 648,100 |
| 2023/12/22 | 4,600 | 4,607 | 4,472 | 4,491 | -74 | -1.6% | 1,404,100 |
| 2023/12/21 | 4,562 | 4,602 | 4,540 | 4,565 | -30 | -0.7% | 1,103,900 |
| 2023/12/20 | 4,699 | 4,699 | 4,595 | 4,595 | -58 | -1.2% | 1,135,400 |
| 2023/12/19 | 4,589 | 4,674 | 4,545 | 4,653 | +103 | +2.3% | 1,337,200 |
| 2023/12/18 | 4,600 | 4,639 | 4,536 | 4,550 | -68 | -1.5% | 1,233,000 |
| 2023/12/15 | 4,513 | 4,639 | 4,503 | 4,618 | +87 | +1.9% | 1,823,700 |
| 2023/12/14 | 4,665 | 4,675 | 4,452 | 4,531 | -131 | -2.8% | 2,150,500 |
| 2023/12/13 | 4,704 | 4,710 | 4,632 | 4,662 | -53 | -1.1% | 1,672,800 |
51～
100
件表示中 / 3454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 | 273,100円 | +8.3% | +6.0% | 1.32% | 24.83倍 | 5.86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 |
| 日本オラクル | 1,207,500円 | +4.2% | +6.1% | 1.37% | 28.03倍 | 9.51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 | 1,079,000円 | +5.5% | +2.2% | 1.22% | 24.58倍 | 3.42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 |
| 光通信 | 2,538,000円 | -6.5% | +41.8% | 2.29% | 9.17倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| 大塚商 | 294,100円 | +5.0% | +6.9% | 2.38% | 23.40倍 | 3.25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
