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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 5,738 | 5,765 | 5,705 | 5,759 | +86 | +1.5% | 625,700 |
| 2023/07/14 | 5,642 | 5,709 | 5,610 | 5,673 | +32 | +0.6% | 542,600 |
| 2023/07/13 | 5,555 | 5,641 | 5,522 | 5,641 | +111 | +2% | 603,400 |
| 2023/07/12 | 5,566 | 5,593 | 5,512 | 5,530 | -41 | -0.7% | 461,700 |
| 2023/07/11 | 5,596 | 5,644 | 5,549 | 5,571 | +14 | +0.3% | 540,800 |
| 2023/07/10 | 5,598 | 5,618 | 5,535 | 5,557 | -35 | -0.6% | 701,500 |
| 2023/07/07 | 5,615 | 5,712 | 5,580 | 5,592 | -62 | -1.1% | 900,400 |
| 2023/07/06 | 5,648 | 5,682 | 5,623 | 5,654 | -53 | -0.9% | 526,600 |
| 2023/07/05 | 5,620 | 5,719 | 5,605 | 5,707 | +38 | +0.7% | 510,200 |
| 2023/07/04 | 5,717 | 5,727 | 5,662 | 5,669 | -76 | -1.3% | 599,700 |
| 2023/07/03 | 5,745 | 5,781 | 5,728 | 5,745 | +50 | +0.9% | 858,700 |
| 2023/06/30 | 5,672 | 5,728 | 5,630 | 5,695 | +40 | +0.7% | 997,500 |
| 2023/06/29 | 5,652 | 5,715 | 5,620 | 5,655 | +1 | ±0% | 644,100 |
| 2023/06/28 | 5,517 | 5,666 | 5,510 | 5,654 | +157 | +2.9% | 873,400 |
| 2023/06/27 | 5,389 | 5,521 | 5,357 | 5,497 | +61 | +1.1% | 930,800 |
| 2023/06/26 | 5,431 | 5,456 | 5,356 | 5,436 | -13 | -0.2% | 674,600 |
| 2023/06/23 | 5,594 | 5,594 | 5,407 | 5,449 | -102 | -1.8% | 806,300 |
| 2023/06/22 | 5,525 | 5,598 | 5,518 | 5,551 | -27 | -0.5% | 765,100 |
| 2023/06/21 | 5,490 | 5,631 | 5,480 | 5,578 | +41 | +0.7% | 830,800 |
| 2023/06/20 | 5,532 | 5,561 | 5,474 | 5,537 | -71 | -1.3% | 1,034,500 |
| 2023/06/19 | 5,640 | 5,691 | 5,581 | 5,608 | -31 | -0.5% | 923,500 |
| 2023/06/16 | 5,597 | 5,660 | 5,471 | 5,639 | +107 | +1.9% | 2,547,900 |
| 2023/06/15 | 5,550 | 5,662 | 5,527 | 5,532 | -19 | -0.3% | 1,539,600 |
| 2023/06/14 | 5,654 | 5,656 | 5,484 | 5,551 | -93 | -1.6% | 1,434,900 |
| 2023/06/13 | 5,614 | 5,682 | 5,552 | 5,644 | -51 | -0.9% | 1,708,200 |
| 2023/06/12 | 5,697 | 5,796 | 5,631 | 5,695 | +82 | +1.5% | 1,226,000 |
| 2023/06/09 | 5,545 | 5,637 | 5,512 | 5,613 | +148 | +2.7% | 1,633,700 |
| 2023/06/08 | 5,627 | 5,684 | 5,454 | 5,465 | -362 | -6.2% | 2,748,000 |
| 2023/06/07 | 5,976 | 6,063 | 5,814 | 5,827 | -149 | -2.5% | 1,893,300 |
| 2023/06/06 | 5,784 | 5,998 | 5,693 | 5,976 | +180 | +3.1% | 1,518,400 |
| 2023/06/05 | 5,763 | 5,800 | 5,675 | 5,796 | +86 | +1.5% | 979,700 |
| 2023/06/02 | 5,610 | 5,770 | 5,610 | 5,710 | +110 | +2% | 1,074,200 |
| 2023/06/01 | 5,490 | 5,630 | 5,470 | 5,600 | +160 | +2.9% | 927,400 |
| 2023/05/31 | 5,390 | 5,470 | 5,360 | 5,440 | +60 | +1.1% | 1,102,700 |
| 2023/05/30 | 5,400 | 5,420 | 5,320 | 5,380 | -50 | -0.9% | 606,100 |
| 2023/05/29 | 5,520 | 5,530 | 5,400 | 5,430 | -40 | -0.7% | 559,400 |
| 2023/05/26 | 5,430 | 5,510 | 5,400 | 5,470 | +40 | +0.7% | 648,600 |
| 2023/05/25 | 5,530 | 5,570 | 5,410 | 5,430 | -150 | -2.7% | 871,800 |
| 2023/05/24 | 5,490 | 5,610 | 5,490 | 5,580 | -10 | -0.2% | 712,000 |
| 2023/05/23 | 5,650 | 5,680 | 5,580 | 5,590 | -30 | -0.5% | 948,500 |
| 2023/05/22 | 5,580 | 5,630 | 5,550 | 5,620 | +30 | +0.5% | 974,300 |
| 2023/05/19 | 5,450 | 5,590 | 5,430 | 5,590 | +150 | +2.8% | 1,450,400 |
| 2023/05/18 | 5,410 | 5,480 | 5,370 | 5,440 | +90 | +1.7% | 1,087,400 |
| 2023/05/17 | 5,300 | 5,370 | 5,280 | 5,350 | -10 | -0.2% | 1,084,800 |
| 2023/05/16 | 5,290 | 5,380 | 5,260 | 5,360 | +130 | +2.5% | 957,400 |
| 2023/05/15 | 5,290 | 5,330 | 5,170 | 5,230 | -130 | -2.4% | 1,746,100 |
| 2023/05/12 | 5,290 | 5,410 | 5,270 | 5,360 | +140 | +2.7% | 1,155,700 |
| 2023/05/11 | 5,130 | 5,230 | 5,030 | 5,220 | -50 | -0.9% | 2,045,700 |
| 2023/05/10 | 5,380 | 5,390 | 5,240 | 5,270 | -60 | -1.1% | 1,089,300 |
| 2023/05/09 | 5,230 | 5,340 | 5,230 | 5,330 | +110 | +2.1% | 1,067,200 |
501～
550
件表示中 / 3754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 | 397,100円 | +12.0% | +6.7% | 1.01% | 32.57倍 | 7.34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 | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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 |
| 日本オラクル | 1,641,000円 | +6.3% | +6.3% | 1.22% | 32.32倍 | 12.84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 |
| 光通信 | 4,109,000円 | +10.7% | -0.5% | 1.72% | 18.03倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
