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 |
|---|---|---|---|---|---|---|---|
| 2026/09/08 | 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 |
| 2026/08/19 | 4,175 | 4,206 | 4,085 | 4,132 | +27 | +0.7% | 2,309,000 |
| 2026/08/18 | 4,074 | 4,133 | 4,038 | 4,105 | -33 | -0.8% | 1,832,200 |
| 2026/08/17 | 4,130 | 4,226 | 4,113 | 4,138 | -42 | -1% | 1,827,200 |
| 2026/08/14 | 4,050 | 4,215 | 4,030 | 4,180 | +152 | +3.8% | 2,220,900 |
| 2026/08/13 | 4,117 | 4,125 | 3,990 | 4,028 | -119 | -2.9% | 2,704,400 |
| 2026/08/12 | 4,227 | 4,281 | 4,117 | 4,147 | -76 | -1.8% | 2,434,700 |
| 2026/08/10 | 4,151 | 4,282 | 4,116 | 4,223 | +74 | +1.8% | 2,673,800 |
| 2026/08/07 | 4,002 | 4,174 | 3,965 | 4,149 | +207 | +5.3% | 3,096,800 |
| 2026/08/06 | 3,869 | 3,990 | 3,860 | 3,942 | +102 | +2.7% | 2,901,600 |
| 2026/08/05 | 3,883 | 3,916 | 3,817 | 3,840 | -42 | -1.1% | 2,339,700 |
| 2026/08/04 | 3,886 | 3,912 | 3,815 | 3,882 | -6 | -0.2% | 2,487,900 |
| 2026/08/03 | 3,908 | 3,967 | 3,800 | 3,888 | -76 | -1.9% | 3,486,300 |
| 2026/07/31 | 3,830 | 4,077 | 3,814 | 3,964 | -143 | -3.5% | 5,452,100 |
| 2026/07/30 | 4,184 | 4,210 | 4,011 | 4,107 | -122 | -2.9% | 6,612,700 |
| 2026/07/29 | 3,879 | 4,229 | 3,836 | 4,229 | +700 | +19.8% | 17,555,400 |
| 2026/07/28 | 3,566 | 3,602 | 3,479 | 3,529 | +10 | +0.3% | 3,345,400 |
| 2026/07/27 | 3,460 | 3,566 | 3,424 | 3,519 | +155 | +4.6% | 2,989,600 |
| 2026/07/24 | 3,290 | 3,387 | 3,280 | 3,364 | +7 | +0.2% | 1,941,000 |
| 2026/07/23 | 3,292 | 3,361 | 3,275 | 3,357 | -5 | -0.1% | 2,521,000 |
| 2026/07/22 | 3,350 | 3,395 | 3,326 | 3,362 | -48 | -1.4% | 3,122,800 |
| 2026/07/21 | 3,412 | 3,461 | 3,372 | 3,410 | -2 | -0.1% | 2,983,200 |
| 2026/07/17 | 3,406 | 3,498 | 3,390 | 3,412 | +133 | +4.1% | 3,105,400 |
| 2026/07/16 | 3,270 | 3,325 | 3,239 | 3,279 | +33 | +1% | 1,656,400 |
| 2026/07/15 | 3,274 | 3,285 | 3,226 | 3,246 | -68 | -2.1% | 1,718,200 |
| 2026/07/14 | 3,392 | 3,398 | 3,287 | 3,314 | -22 | -0.7% | 1,399,800 |
| 2026/07/13 | 3,294 | 3,338 | 3,268 | 3,336 | +29 | +0.9% | 1,272,200 |
| 2026/07/10 | 3,333 | 3,338 | 3,289 | 3,307 | -24 | -0.7% | 1,773,700 |
| 2026/07/09 | 3,317 | 3,353 | 3,286 | 3,331 | -8 | -0.2% | 1,943,500 |
| 2026/07/08 | 3,359 | 3,427 | 3,317 | 3,339 | +14 | +0.4% | 2,558,800 |
| 2026/07/07 | 3,311 | 3,402 | 3,300 | 3,325 | +26 | +0.8% | 2,489,000 |
| 2026/07/06 | 3,210 | 3,301 | 3,196 | 3,299 | +46 | +1.4% | 1,555,400 |
| 2026/07/03 | 3,280 | 3,303 | 3,206 | 3,253 | +37 | +1.2% | 2,195,000 |
| 2026/07/02 | 3,155 | 3,272 | 3,114 | 3,216 | +197 | +6.5% | 2,743,000 |
| 2026/07/01 | 2,993 | 3,040 | 2,971.5 | 3,019 | +7 | +0.2% | 1,531,800 |
| 2026/06/30 | 3,050 | 3,073 | 3,000 | 3,012 | -37 | -1.2% | 2,026,500 |
| 2026/06/29 | 2,965 | 3,090 | 2,957 | 3,049 | +101.5 | +3.4% | 2,907,300 |
1～
50
件表示中 / 4022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 | 436,300円 | +7.5% | +12.0% | 1.05% | 31.47倍 | 6.83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 | 313,200円 | +11.6% | +28.2% | 15.17% | 20.34倍 | 2.27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 |
| オービック | 490,400円 | +10.0% | +9.3% | 1.92% | 25.68倍 | 4.08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 |
| 光通信 | 3,900,000円 | +5.5% | -34.7% | 2.05% | 14.27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 | 160,200円 | -4.3% | -4.5% | 1.37% | 32.51倍 | 2.59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
