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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 2,835.5 | 2,837 | 2,783 | 2,787 | -51 | -1.8% | 3,247,200 |
| 2026/06/11 | 2,877 | 2,883 | 2,816 | 2,838 | -31 | -1.1% | 2,365,000 |
| 2026/06/10 | 2,830 | 2,870.5 | 2,796.5 | 2,869 | -1.5 | -0.1% | 2,167,100 |
| 2026/06/09 | 2,890 | 2,933 | 2,841 | 2,870.5 | -45 | -1.5% | 2,934,900 |
| 2026/06/08 | 2,920 | 3,031 | 2,900 | 2,915.5 | +30.5 | +1.1% | 3,465,800 |
| 2026/06/05 | 2,839 | 2,930.5 | 2,839 | 2,885 | +67.5 | +2.4% | 2,268,800 |
| 2026/06/04 | 2,850 | 2,862 | 2,808.5 | 2,817.5 | -135.5 | -4.6% | 3,252,400 |
| 2026/06/03 | 2,958 | 2,991 | 2,890.5 | 2,953 | -66 | -2.2% | 3,390,900 |
| 2026/06/02 | 3,048 | 3,078 | 3,002 | 3,019 | -50 | -1.6% | 2,901,600 |
| 2026/06/01 | 3,056 | 3,085 | 3,019 | 3,069 | +53 | +1.8% | 3,157,500 |
| 2026/05/29 | 3,075 | 3,102 | 3,006 | 3,016 | -74 | -2.4% | 11,970,400 |
| 2026/05/28 | 3,187 | 3,187 | 3,069 | 3,090 | -115 | -3.6% | 2,248,600 |
| 2026/05/27 | 3,144 | 3,268 | 3,098 | 3,205 | +70 | +2.2% | 2,990,000 |
| 2026/05/26 | 3,234 | 3,243 | 3,099 | 3,135 | -54 | -1.7% | 2,039,300 |
| 2026/05/25 | 3,150 | 3,189 | 3,084 | 3,189 | +7 | +0.2% | 2,298,900 |
| 2026/05/22 | 3,185 | 3,205 | 3,118 | 3,182 | -23 | -0.7% | 1,903,300 |
| 2026/05/21 | 3,171 | 3,237 | 3,140 | 3,205 | +55 | +1.7% | 2,218,200 |
| 2026/05/20 | 3,222 | 3,232 | 3,109 | 3,150 | -61 | -1.9% | 2,588,900 |
| 2026/05/19 | 3,112 | 3,228 | 3,092 | 3,211 | +169 | +5.6% | 3,820,300 |
| 2026/05/18 | 3,085 | 3,124 | 2,927 | 3,042 | -23 | -0.8% | 4,014,700 |
| 2026/05/15 | 3,061 | 3,167 | 3,016 | 3,065 | +16 | +0.5% | 3,872,800 |
| 2026/05/14 | 3,266 | 3,279 | 3,033 | 3,049 | -247 | -7.5% | 7,481,300 |
| 2026/05/13 | 3,438 | 3,466 | 3,289 | 3,296 | -135 | -3.9% | 3,252,200 |
| 2026/05/12 | 3,431 | 3,475 | 3,404 | 3,431 | -70 | -2% | 1,823,400 |
| 2026/05/11 | 3,464 | 3,547 | 3,442 | 3,501 | +50 | +1.4% | 2,479,200 |
| 2026/05/08 | 3,460 | 3,509 | 3,412 | 3,451 | +103 | +3.1% | 2,792,000 |
| 2026/05/07 | 3,357 | 3,395 | 3,307 | 3,348 | -3 | -0.1% | 3,625,400 |
| 2026/05/01 | 3,359 | 3,367 | 3,303 | 3,351 | +48 | +1.5% | 1,767,000 |
| 2026/04/30 | 3,420 | 3,459 | 3,265 | 3,303 | -187 | -5.4% | 3,150,400 |
| 2026/04/28 | 3,528 | 3,574 | 3,473 | 3,490 | +25 | +0.7% | 2,533,400 |
| 2026/04/27 | 3,457 | 3,514 | 3,437 | 3,465 | +43 | +1.3% | 2,134,300 |
| 2026/04/24 | 3,476 | 3,477 | 3,395 | 3,422 | -56 | -1.6% | 1,916,100 |
| 2026/04/23 | 3,498 | 3,546 | 3,438 | 3,478 | -21 | -0.6% | 2,431,500 |
| 2026/04/22 | 3,600 | 3,603 | 3,454 | 3,499 | -46 | -1.3% | 3,413,200 |
| 2026/04/21 | 3,650 | 3,738 | 3,545 | 3,545 | -201 | -5.4% | 3,780,800 |
| 2026/04/20 | 3,694 | 3,804 | 3,684 | 3,746 | +77 | +2.1% | 3,789,900 |
| 2026/04/17 | 3,690 | 3,729 | 3,627 | 3,669 | -32 | -0.9% | 2,371,700 |
| 2026/04/16 | 3,748 | 3,806 | 3,701 | 3,701 | +67 | +1.8% | 3,207,700 |
| 2026/04/15 | 3,579 | 3,698 | 3,529 | 3,634 | +74 | +2.1% | 2,826,400 |
| 2026/04/14 | 3,519 | 3,591 | 3,489 | 3,560 | +154 | +4.5% | 2,756,800 |
| 2026/04/13 | 3,299 | 3,406 | 3,290 | 3,406 | +87 | +2.6% | 1,750,500 |
| 2026/04/10 | 3,258 | 3,337 | 3,256 | 3,319 | -9 | -0.3% | 1,822,900 |
| 2026/04/09 | 3,410 | 3,425 | 3,295 | 3,328 | -90 | -2.6% | 2,187,500 |
| 2026/04/08 | 3,514 | 3,549 | 3,400 | 3,418 | -32 | -0.9% | 2,735,400 |
| 2026/04/07 | 3,434 | 3,491 | 3,396 | 3,450 | +110 | +3.3% | 1,956,000 |
| 2026/04/06 | 3,388 | 3,400 | 3,321 | 3,340 | -31 | -0.9% | 1,140,000 |
| 2026/04/03 | 3,425 | 3,450 | 3,371 | 3,371 | -22 | -0.6% | 921,700 |
| 2026/04/02 | 3,453 | 3,476 | 3,358 | 3,393 | -84 | -2.4% | 2,456,500 |
| 2026/04/01 | 3,405 | 3,482 | 3,387 | 3,477 | +129 | +3.9% | 1,933,800 |
| 2026/03/31 | 3,361 | 3,421 | 3,328 | 3,348 | +36 | +1.1% | 2,517,400 |
1～
50
件表示中 / 3962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 | 278,700円 | +7.5% | +12.0% | 1.65% | 20.10倍 | 4.36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 |
| ネクソン | 218,400円 | +11.6% | +28.2% | 2.75% | 14.35倍 | 1.63倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,629,000円 | +5.5% | -34.7% | 2.15% | 13.23倍 | 1.34倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 131,200円 | -4.3% | -4.5% | 1.68% | 26.62倍 | 2.12倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 日本オラクル | 852,500円 | +6.3% | +6.3% | 2.35% | 16.81倍 | 6.39倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
