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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,583 | 1,615 | 1,576 | 1,607 | +26 | +1.6% | 591,500 |
| 2010/06/18 | 1,591 | 1,618 | 1,573 | 1,581 | -29 | -1.8% | 693,000 |
| 2010/06/17 | 1,539 | 1,616 | 1,535 | 1,610 | +91 | +6% | 1,842,900 |
| 2010/06/16 | 1,482 | 1,524 | 1,476 | 1,519 | +39 | +2.6% | 876,000 |
| 2010/06/15 | 1,453 | 1,485 | 1,442 | 1,480 | +15 | +1% | 617,100 |
| 2010/06/14 | 1,465 | 1,471 | 1,443 | 1,465 | +19 | +1.3% | 458,700 |
| 2010/06/11 | 1,436 | 1,450 | 1,429 | 1,446 | +25 | +1.8% | 503,600 |
| 2010/06/10 | 1,410 | 1,427 | 1,395 | 1,421 | +13 | +0.9% | 660,500 |
| 2010/06/09 | 1,450 | 1,457 | 1,403 | 1,408 | -63 | -4.3% | 1,359,400 |
| 2010/06/08 | 1,496 | 1,500 | 1,465 | 1,471 | -32 | -2.1% | 1,039,300 |
| 2010/06/07 | 1,550 | 1,550 | 1,501 | 1,503 | -87 | -5.5% | 569,600 |
| 2010/06/04 | 1,581 | 1,597 | 1,562 | 1,590 | +9 | +0.6% | 513,100 |
| 2010/06/03 | 1,567 | 1,600 | 1,559 | 1,581 | +13 | +0.8% | 756,700 |
| 2010/06/02 | 1,568 | 1,605 | 1,561 | 1,568 | -12 | -0.8% | 542,900 |
| 2010/06/01 | 1,600 | 1,601 | 1,567 | 1,580 | -31 | -1.9% | 762,700 |
| 2010/05/31 | 1,600 | 1,631 | 1,591 | 1,611 | +30 | +1.9% | 577,200 |
| 2010/05/28 | 1,600 | 1,609 | 1,567 | 1,581 | +21 | +1.3% | 484,400 |
| 2010/05/27 | 1,515 | 1,564 | 1,514 | 1,560 | +10 | +0.6% | 618,200 |
| 2010/05/26 | 1,544 | 1,563 | 1,527 | 1,550 | +12 | +0.8% | 550,100 |
| 2010/05/25 | 1,580 | 1,585 | 1,526 | 1,538 | -47 | -3% | 783,000 |
| 2010/05/24 | 1,550 | 1,594 | 1,531 | 1,585 | +27 | +1.7% | 781,400 |
| 2010/05/21 | 1,560 | 1,571 | 1,550 | 1,558 | -43 | -2.7% | 424,300 |
| 2010/05/20 | 1,610 | 1,640 | 1,595 | 1,601 | -12 | -0.7% | 392,000 |
| 2010/05/19 | 1,598 | 1,616 | 1,568 | 1,613 | -5 | -0.3% | 476,500 |
| 2010/05/18 | 1,631 | 1,656 | 1,611 | 1,618 | -36 | -2.2% | 482,200 |
| 2010/05/17 | 1,660 | 1,692 | 1,641 | 1,654 | -39 | -2.3% | 555,400 |
| 2010/05/14 | 1,681 | 1,706 | 1,673 | 1,693 | -19 | -1.1% | 678,200 |
| 2010/05/13 | 1,733 | 1,744 | 1,705 | 1,712 | -14 | -0.8% | 802,700 |
| 2010/05/12 | 1,748 | 1,779 | 1,718 | 1,726 | -10 | -0.6% | 730,200 |
| 2010/05/11 | 1,812 | 1,827 | 1,729 | 1,736 | -61 | -3.4% | 586,300 |
| 2010/05/10 | 1,765 | 1,860 | 1,761 | 1,797 | +45 | +2.6% | 696,900 |
| 2010/05/07 | 1,706 | 1,774 | 1,703 | 1,752 | -74 | -4.1% | 730,100 |
| 2010/05/06 | 1,857 | 1,863 | 1,825 | 1,826 | -71 | -3.7% | 541,700 |
| 2010/04/30 | 1,888 | 1,904 | 1,880 | 1,897 | +40 | +2.2% | 370,300 |
| 2010/04/28 | 1,865 | 1,871 | 1,834 | 1,857 | -32 | -1.7% | 333,700 |
| 2010/04/27 | 1,887 | 1,898 | 1,859 | 1,889 | -9 | -0.5% | 374,000 |
| 2010/04/26 | 1,897 | 1,907 | 1,876 | 1,898 | +12 | +0.6% | 406,200 |
| 2010/04/23 | 1,879 | 1,898 | 1,874 | 1,886 | +19 | +1% | 347,500 |
| 2010/04/22 | 1,869 | 1,873 | 1,837 | 1,867 | +7 | +0.4% | 300,900 |
| 2010/04/21 | 1,830 | 1,866 | 1,828 | 1,860 | +37 | +2% | 510,800 |
| 2010/04/20 | 1,836 | 1,857 | 1,823 | 1,823 | -10 | -0.5% | 382,800 |
| 2010/04/19 | 1,828 | 1,854 | 1,818 | 1,833 | -28 | -1.5% | 382,500 |
| 2010/04/16 | 1,890 | 1,899 | 1,853 | 1,861 | -21 | -1.1% | 477,300 |
| 2010/04/15 | 1,850 | 1,893 | 1,834 | 1,882 | +41 | +2.2% | 774,200 |
| 2010/04/14 | 1,821 | 1,845 | 1,820 | 1,841 | +5 | +0.3% | 340,000 |
| 2010/04/13 | 1,840 | 1,846 | 1,811 | 1,836 | -4 | -0.2% | 785,900 |
| 2010/04/12 | 1,830 | 1,847 | 1,825 | 1,840 | +68 | +3.8% | 927,000 |
| 2010/04/09 | 1,759 | 1,775 | 1,749 | 1,772 | +37 | +2.1% | 393,100 |
| 2010/04/08 | 1,751 | 1,752 | 1,712 | 1,735 | -25 | -1.4% | 544,400 |
| 2010/04/07 | 1,786 | 1,789 | 1,753 | 1,760 | -30 | -1.7% | 503,500 |
3401～
3450
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
