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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,770 | 4,780 | 4,685 | 4,715 | -75 | -1.6% | 572,300 |
| 2023/04/14 | 4,755 | 4,815 | 4,735 | 4,790 | +50 | +1.1% | 583,700 |
| 2023/04/13 | 4,710 | 4,760 | 4,695 | 4,740 | +50 | +1.1% | 491,500 |
| 2023/04/12 | 4,685 | 4,710 | 4,670 | 4,690 | +5 | +0.1% | 642,700 |
| 2023/04/11 | 4,770 | 4,785 | 4,675 | 4,685 | -40 | -0.8% | 491,400 |
| 2023/04/10 | 4,670 | 4,745 | 4,640 | 4,725 | +95 | +2.1% | 453,900 |
| 2023/04/07 | 4,635 | 4,670 | 4,615 | 4,630 | ±0 | ±0% | 415,300 |
| 2023/04/06 | 4,680 | 4,705 | 4,595 | 4,630 | -105 | -2.2% | 1,035,500 |
| 2023/04/05 | 4,785 | 4,800 | 4,705 | 4,735 | -20 | -0.4% | 843,300 |
| 2023/04/04 | 4,790 | 4,815 | 4,715 | 4,755 | -85 | -1.8% | 1,037,000 |
| 2023/04/03 | 4,780 | 4,865 | 4,760 | 4,840 | +105 | +2.2% | 679,500 |
| 2023/03/31 | 4,710 | 4,765 | 4,700 | 4,735 | +20 | +0.4% | 757,200 |
| 2023/03/30 | 4,765 | 4,795 | 4,655 | 4,715 | -55 | -1.2% | 1,016,300 |
| 2023/03/29 | 4,690 | 4,780 | 4,620 | 4,770 | +105 | +2.3% | 918,700 |
| 2023/03/28 | 4,690 | 4,740 | 4,610 | 4,665 | -20 | -0.4% | 690,500 |
| 2023/03/27 | 4,760 | 4,765 | 4,680 | 4,685 | -45 | -1% | 705,200 |
| 2023/03/24 | 4,745 | 4,745 | 4,665 | 4,730 | +15 | +0.3% | 667,000 |
| 2023/03/23 | 4,690 | 4,730 | 4,645 | 4,715 | +30 | +0.6% | 846,300 |
| 2023/03/22 | 4,650 | 4,700 | 4,610 | 4,685 | +105 | +2.3% | 991,100 |
| 2023/03/20 | 4,670 | 4,695 | 4,565 | 4,580 | -40 | -0.9% | 948,800 |
| 2023/03/17 | 4,445 | 4,630 | 4,440 | 4,620 | +135 | +3% | 1,223,400 |
| 2023/03/16 | 4,270 | 4,495 | 4,265 | 4,485 | +150 | +3.5% | 958,500 |
| 2023/03/15 | 4,385 | 4,405 | 4,315 | 4,335 | -35 | -0.8% | 500,400 |
| 2023/03/14 | 4,395 | 4,400 | 4,300 | 4,370 | -55 | -1.2% | 684,700 |
| 2023/03/13 | 4,375 | 4,430 | 4,340 | 4,425 | +30 | +0.7% | 393,000 |
| 2023/03/10 | 4,405 | 4,440 | 4,370 | 4,395 | -65 | -1.5% | 599,100 |
| 2023/03/09 | 4,470 | 4,475 | 4,435 | 4,460 | +35 | +0.8% | 461,300 |
| 2023/03/08 | 4,460 | 4,480 | 4,400 | 4,425 | +25 | +0.6% | 616,400 |
| 2023/03/07 | 4,375 | 4,420 | 4,370 | 4,400 | +15 | +0.3% | 470,400 |
| 2023/03/06 | 4,370 | 4,445 | 4,360 | 4,385 | +50 | +1.2% | 561,200 |
| 2023/03/03 | 4,360 | 4,365 | 4,275 | 4,335 | -20 | -0.5% | 727,300 |
| 2023/03/02 | 4,315 | 4,360 | 4,305 | 4,355 | +40 | +0.9% | 507,400 |
| 2023/03/01 | 4,265 | 4,315 | 4,240 | 4,315 | +30 | +0.7% | 488,200 |
| 2023/02/28 | 4,285 | 4,325 | 4,265 | 4,285 | +20 | +0.5% | 751,300 |
| 2023/02/27 | 4,315 | 4,320 | 4,240 | 4,265 | -115 | -2.6% | 634,500 |
| 2023/02/24 | 4,370 | 4,400 | 4,315 | 4,380 | -60 | -1.4% | 703,900 |
| 2023/02/22 | 4,485 | 4,505 | 4,365 | 4,440 | -65 | -1.4% | 825,500 |
| 2023/02/21 | 4,530 | 4,600 | 4,495 | 4,505 | +15 | +0.3% | 855,900 |
| 2023/02/20 | 4,530 | 4,555 | 4,475 | 4,490 | -50 | -1.1% | 509,200 |
| 2023/02/17 | 4,450 | 4,580 | 4,440 | 4,540 | +30 | +0.7% | 721,100 |
| 2023/02/16 | 4,410 | 4,515 | 4,410 | 4,510 | +125 | +2.9% | 596,700 |
| 2023/02/15 | 4,435 | 4,455 | 4,365 | 4,385 | -20 | -0.5% | 689,700 |
| 2023/02/14 | 4,310 | 4,410 | 4,305 | 4,405 | +165 | +3.9% | 731,600 |
| 2023/02/13 | 4,300 | 4,310 | 4,205 | 4,240 | -50 | -1.2% | 464,800 |
| 2023/02/10 | 4,220 | 4,385 | 4,205 | 4,290 | +60 | +1.4% | 798,600 |
| 2023/02/09 | 4,145 | 4,240 | 4,140 | 4,230 | +25 | +0.6% | 464,100 |
| 2023/02/08 | 4,205 | 4,230 | 4,175 | 4,205 | +20 | +0.5% | 588,900 |
| 2023/02/07 | 4,210 | 4,255 | 4,175 | 4,185 | ±0 | ±0% | 567,900 |
| 2023/02/06 | 4,280 | 4,295 | 4,145 | 4,185 | -70 | -1.6% | 702,500 |
| 2023/02/03 | 4,220 | 4,255 | 4,185 | 4,255 | -15 | -0.4% | 781,800 |
501～
550
件表示中 / 3692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 | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76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 |
| コナミＧ | 2,076,000円 | +14.3% | +20.9% | 0.75% | 40.20倍 | 6.26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 |
| オービック | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13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 |
| 日本オラクル | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11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 |
| ネクソン | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
