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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,225 | 4,285 | 4,210 | 4,270 | +110 | +2.6% | 711,600 |
| 2023/02/01 | 4,200 | 4,330 | 4,150 | 4,160 | -40 | -1% | 850,300 |
| 2023/01/31 | 4,160 | 4,285 | 4,120 | 4,200 | -15 | -0.4% | 1,790,300 |
| 2023/01/30 | 4,085 | 4,230 | 4,080 | 4,215 | +60 | +1.4% | 976,100 |
| 2023/01/27 | 4,225 | 4,230 | 4,130 | 4,155 | -45 | -1.1% | 505,600 |
| 2023/01/26 | 4,220 | 4,230 | 4,180 | 4,200 | -25 | -0.6% | 474,400 |
| 2023/01/25 | 4,230 | 4,235 | 4,170 | 4,225 | +40 | +1% | 435,100 |
| 2023/01/24 | 4,135 | 4,190 | 4,120 | 4,185 | +70 | +1.7% | 671,900 |
| 2023/01/23 | 4,060 | 4,135 | 4,060 | 4,115 | +65 | +1.6% | 715,300 |
| 2023/01/20 | 4,080 | 4,105 | 4,030 | 4,050 | -75 | -1.8% | 705,500 |
| 2023/01/19 | 4,080 | 4,185 | 4,050 | 4,125 | -20 | -0.5% | 652,000 |
| 2023/01/18 | 4,060 | 4,190 | 4,055 | 4,145 | +70 | +1.7% | 742,600 |
| 2023/01/17 | 4,115 | 4,170 | 4,065 | 4,075 | +60 | +1.5% | 738,900 |
| 2023/01/16 | 3,995 | 4,070 | 3,975 | 4,015 | +5 | +0.1% | 414,300 |
| 2023/01/13 | 4,090 | 4,125 | 4,000 | 4,010 | -70 | -1.7% | 784,300 |
| 2023/01/12 | 4,110 | 4,150 | 4,070 | 4,080 | -50 | -1.2% | 436,100 |
| 2023/01/11 | 4,035 | 4,140 | 4,030 | 4,130 | +50 | +1.2% | 502,300 |
| 2023/01/10 | 4,055 | 4,130 | 4,050 | 4,080 | +25 | +0.6% | 568,400 |
| 2023/01/06 | 4,105 | 4,125 | 4,005 | 4,055 | -65 | -1.6% | 815,400 |
| 2023/01/05 | 4,180 | 4,225 | 4,085 | 4,120 | -130 | -3.1% | 628,100 |
| 2023/01/04 | 4,265 | 4,275 | 4,210 | 4,250 | +40 | +1% | 793,400 |
| 2022/12/30 | 4,275 | 4,300 | 4,200 | 4,210 | -65 | -1.5% | 375,000 |
| 2022/12/29 | 4,200 | 4,275 | 4,200 | 4,275 | +95 | +2.3% | 477,100 |
| 2022/12/28 | 4,270 | 4,285 | 4,180 | 4,180 | -75 | -1.8% | 401,800 |
| 2022/12/27 | 4,225 | 4,280 | 4,215 | 4,255 | +30 | +0.7% | 340,200 |
| 2022/12/26 | 4,170 | 4,230 | 4,160 | 4,225 | +45 | +1.1% | 285,700 |
| 2022/12/23 | 4,255 | 4,270 | 4,165 | 4,180 | -90 | -2.1% | 477,300 |
| 2022/12/22 | 4,240 | 4,295 | 4,210 | 4,270 | +55 | +1.3% | 552,500 |
| 2022/12/21 | 4,170 | 4,280 | 4,135 | 4,215 | +30 | +0.7% | 739,500 |
| 2022/12/20 | 4,250 | 4,275 | 4,150 | 4,185 | -65 | -1.5% | 708,700 |
| 2022/12/19 | 4,240 | 4,290 | 4,230 | 4,250 | -30 | -0.7% | 487,800 |
| 2022/12/16 | 4,325 | 4,330 | 4,250 | 4,280 | -45 | -1% | 906,600 |
| 2022/12/15 | 4,395 | 4,395 | 4,315 | 4,325 | -30 | -0.7% | 630,900 |
| 2022/12/14 | 4,320 | 4,360 | 4,305 | 4,355 | +35 | +0.8% | 500,800 |
| 2022/12/13 | 4,400 | 4,420 | 4,320 | 4,320 | -50 | -1.1% | 653,400 |
| 2022/12/12 | 4,335 | 4,400 | 4,320 | 4,370 | -5 | -0.1% | 538,100 |
| 2022/12/09 | 4,325 | 4,430 | 4,290 | 4,375 | +120 | +2.8% | 816,300 |
| 2022/12/08 | 4,285 | 4,305 | 4,205 | 4,255 | -30 | -0.7% | 730,900 |
| 2022/12/07 | 4,175 | 4,305 | 4,150 | 4,285 | +90 | +2.1% | 1,115,100 |
| 2022/12/06 | 4,160 | 4,215 | 4,130 | 4,195 | +40 | +1% | 670,200 |
| 2022/12/05 | 4,205 | 4,220 | 4,120 | 4,155 | -70 | -1.7% | 980,900 |
| 2022/12/02 | 4,250 | 4,250 | 4,160 | 4,225 | +10 | +0.2% | 828,800 |
| 2022/12/01 | 4,185 | 4,215 | 4,135 | 4,215 | +40 | +1% | 1,074,400 |
| 2022/11/30 | 4,245 | 4,260 | 4,135 | 4,175 | -105 | -2.5% | 2,342,000 |
| 2022/11/29 | 4,295 | 4,300 | 4,240 | 4,280 | -60 | -1.4% | 990,200 |
| 2022/11/28 | 4,370 | 4,370 | 4,295 | 4,340 | -20 | -0.5% | 660,500 |
| 2022/11/25 | 4,390 | 4,390 | 4,310 | 4,360 | -15 | -0.3% | 636,300 |
| 2022/11/24 | 4,400 | 4,440 | 4,375 | 4,375 | +20 | +0.5% | 804,400 |
| 2022/11/22 | 4,440 | 4,455 | 4,345 | 4,355 | -45 | -1% | 1,020,000 |
| 2022/11/21 | 4,500 | 4,510 | 4,370 | 4,400 | -65 | -1.5% | 745,300 |
551～
600
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
