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 |
|---|---|---|---|---|---|---|---|
| 2026/11/04 | 3,948 | 4,086 | 3,923 | 4,025 | +147 | +3.8% | 4,660,700 |
| 2026/11/02 | 3,996 | 4,044 | 3,850 | 3,878 | -79 | -2% | 3,824,000 |
| 2026/10/30 | 3,847 | 3,985 | 3,830 | 3,957 | +212 | +5.7% | 6,199,200 |
| 2026/10/29 | 3,835 | 3,835 | 3,698 | 3,745 | -90 | -2.3% | 5,207,400 |
| 2026/10/28 | 3,943 | 4,029 | 3,824 | 3,835 | -545 | -12.4% | 9,195,700 |
| 2026/10/27 | 4,319 | 4,382 | 4,282 | 4,380 | +37 | +0.9% | 3,116,100 |
| 2026/10/26 | 4,343 | 4,375 | 4,299 | 4,343 | +43 | +1% | 2,562,900 |
| 2026/10/23 | 4,424 | 4,520 | 4,278 | 4,300 | -113 | -2.6% | 2,759,300 |
| 2026/10/22 | 4,539 | 4,559 | 4,404 | 4,413 | -98 | -2.2% | 3,477,800 |
| 2026/10/21 | 4,556 | 4,581 | 4,475 | 4,511 | -76 | -1.7% | 3,047,400 |
| 2026/10/20 | 4,569 | 4,605 | 4,504 | 4,587 | +33 | +0.7% | 1,699,900 |
| 2026/10/19 | 4,523 | 4,597 | 4,518 | 4,554 | -27 | -0.6% | 1,651,600 |
| 2026/10/16 | 4,533 | 4,726 | 4,533 | 4,581 | +92 | +2% | 2,548,600 |
| 2026/10/15 | 4,440 | 4,553 | 4,440 | 4,489 | +49 | +1.1% | 2,242,300 |
| 2026/10/14 | 4,492 | 4,513 | 4,425 | 4,440 | -43 | -1% | 2,008,400 |
| 2026/10/13 | 4,442 | 4,492 | 4,393 | 4,483 | +90 | +2% | 2,021,500 |
| 2026/10/09 | 4,336 | 4,436 | 4,300 | 4,393 | +93 | +2.2% | 2,936,200 |
| 2026/10/08 | 4,303 | 4,354 | 4,252 | 4,300 | -121 | -2.7% | 3,172,900 |
| 2026/10/07 | 4,475 | 4,482 | 4,327 | 4,421 | -14 | -0.3% | 2,555,700 |
| 2026/10/06 | 4,423 | 4,457 | 4,401 | 4,435 | +20 | +0.5% | 2,113,100 |
| 2026/10/05 | 4,434 | 4,519 | 4,406 | 4,415 | -33 | -0.7% | 2,825,200 |
| 2026/10/02 | 4,389 | 4,497 | 4,361 | 4,448 | +89 | +2% | 3,142,000 |
| 2026/10/01 | 4,288 | 4,432 | 4,260 | 4,359 | +19 | +0.4% | 3,540,700 |
| 2026/09/30 | 4,366 | 4,380 | 4,255 | 4,340 | -17 | -0.4% | 20,728,100 |
| 2026/09/29 | 4,383 | 4,412 | 4,345 | 4,357 | -28 | -0.6% | 2,509,800 |
| 2026/09/28 | 4,410 | 4,470 | 4,382 | 4,385 | -30 | -0.7% | 2,722,600 |
| 2026/09/25 | 4,380 | 4,483 | 4,380 | 4,415 | +15 | +0.3% | 2,316,500 |
| 2026/09/24 | 4,390 | 4,444 | 4,319 | 4,400 | +13 | +0.3% | 2,666,800 |
| 2026/09/18 | 4,385 | 4,409 | 4,287 | 4,387 | -45 | -1% | 3,924,500 |
| 2026/09/17 | 4,344 | 4,499 | 4,333 | 4,432 | +87 | +2% | 2,573,600 |
| 2026/09/16 | 4,370 | 4,378 | 4,303 | 4,345 | -6 | -0.1% | 2,130,400 |
| 2026/09/15 | 4,490 | 4,490 | 4,346 | 4,351 | -6 | -0.1% | 2,038,200 |
| 2026/09/14 | 4,278 | 4,414 | 4,265 | 4,357 | +117 | +2.8% | 2,640,800 |
| 2026/09/11 | 4,126 | 4,245 | 4,126 | 4,240 | +44 | +1% | 2,097,200 |
| 2026/09/10 | 4,267 | 4,297 | 4,109 | 4,196 | -87 | -2% | 3,032,000 |
| 2026/09/09 | 4,360 | 4,428 | 4,269 | 4,283 | -80 | -1.8% | 2,992,300 |
| 2026/09/08 | 4,298 | 4,419 | 4,256 | 4,363 | +53 | +1.2% | 3,533,700 |
| 2026/09/07 | 4,448 | 4,488 | 4,275 | 4,310 | +62 | +1.5% | 6,250,400 |
| 2026/09/04 | 4,256 | 4,269 | 4,213 | 4,248 | +62 | +1.5% | 1,923,200 |
| 2026/09/03 | 4,194 | 4,249 | 4,130 | 4,186 | -38 | -0.9% | 1,532,900 |
| 2026/09/02 | 4,349 | 4,349 | 4,203 | 4,224 | -112 | -2.6% | 1,980,900 |
| 2026/09/01 | 4,290 | 4,388 | 4,260 | 4,336 | +66 | +1.5% | 2,613,700 |
| 2026/08/31 | 4,304 | 4,325 | 4,238 | 4,270 | -29 | -0.7% | 1,816,300 |
| 2026/08/28 | 4,205 | 4,316 | 4,194 | 4,299 | +140 | +3.4% | 1,771,300 |
| 2026/08/27 | 4,149 | 4,295 | 4,121 | 4,159 | -121 | -2.8% | 1,705,000 |
| 2026/08/26 | 4,315 | 4,357 | 4,280 | 4,280 | +14 | +0.3% | 1,998,100 |
| 2026/08/25 | 4,183 | 4,266 | 4,170 | 4,266 | +45 | +1.1% | 1,765,800 |
| 2026/08/24 | 4,130 | 4,229 | 4,112 | 4,221 | +91 | +2.2% | 1,820,400 |
| 2026/08/21 | 4,270 | 4,275 | 4,130 | 4,130 | -60 | -1.4% | 2,035,200 |
| 2026/08/20 | 4,254 | 4,320 | 4,170 | 4,190 | +58 | +1.4% | 2,646,400 |
1～
50
件表示中 / 4058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 | 439,100円 | +7.5% | +12.0% | 1.05% | 31.67倍 | 6.15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 | 628,900円 | +11.8% | +14.5% | 1.59% | 31.71倍 | 5.19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 |
| ネクソン | 295,500円 | +11.6% | +28.2% | 16.07% | 19.21倍 | 2.14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 | 3,876,000円 | +5.5% | -34.7% | 2.06% | 14.18倍 | 1.44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 | 184,000円 | -4.3% | -4.5% | 1.20% | 31.89倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
