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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,630 | 3,715 | 3,615 | 3,685 | +45 | +1.2% | 466,400 |
| 2022/09/02 | 3,675 | 3,685 | 3,595 | 3,640 | -60 | -1.6% | 1,044,900 |
| 2022/09/01 | 3,740 | 3,750 | 3,700 | 3,700 | -110 | -2.9% | 1,013,400 |
| 2022/08/31 | 3,730 | 3,820 | 3,690 | 3,810 | +15 | +0.4% | 957,100 |
| 2022/08/30 | 3,705 | 3,795 | 3,695 | 3,795 | +110 | +3% | 1,031,600 |
| 2022/08/29 | 3,625 | 3,695 | 3,605 | 3,685 | +15 | +0.4% | 828,200 |
| 2022/08/26 | 3,755 | 3,780 | 3,670 | 3,670 | -65 | -1.7% | 587,000 |
| 2022/08/25 | 3,715 | 3,750 | 3,670 | 3,735 | +25 | +0.7% | 614,600 |
| 2022/08/24 | 3,815 | 3,815 | 3,710 | 3,710 | -95 | -2.5% | 669,200 |
| 2022/08/23 | 3,845 | 3,845 | 3,775 | 3,805 | -45 | -1.2% | 771,700 |
| 2022/08/22 | 3,800 | 3,885 | 3,800 | 3,850 | +25 | +0.7% | 576,800 |
| 2022/08/19 | 3,895 | 3,900 | 3,790 | 3,825 | -5 | -0.1% | 997,000 |
| 2022/08/18 | 3,680 | 3,835 | 3,640 | 3,830 | +120 | +3.2% | 1,080,900 |
| 2022/08/17 | 3,745 | 3,770 | 3,680 | 3,710 | -15 | -0.4% | 886,700 |
| 2022/08/16 | 3,675 | 3,760 | 3,665 | 3,725 | +65 | +1.8% | 639,000 |
| 2022/08/15 | 3,650 | 3,660 | 3,610 | 3,660 | +50 | +1.4% | 401,300 |
| 2022/08/12 | 3,550 | 3,675 | 3,530 | 3,610 | +35 | +1% | 1,141,900 |
| 2022/08/10 | 3,640 | 3,660 | 3,560 | 3,575 | -75 | -2.1% | 750,600 |
| 2022/08/09 | 3,600 | 3,700 | 3,600 | 3,650 | +65 | +1.8% | 682,400 |
| 2022/08/08 | 3,695 | 3,705 | 3,570 | 3,585 | -135 | -3.6% | 900,700 |
| 2022/08/05 | 3,665 | 3,740 | 3,640 | 3,720 | +60 | +1.6% | 771,700 |
| 2022/08/04 | 3,765 | 3,765 | 3,660 | 3,660 | -110 | -2.9% | 809,700 |
| 2022/08/03 | 3,735 | 3,820 | 3,730 | 3,770 | +50 | +1.3% | 1,071,100 |
| 2022/08/02 | 3,695 | 3,755 | 3,655 | 3,720 | +25 | +0.7% | 1,194,700 |
| 2022/08/01 | 3,635 | 3,710 | 3,610 | 3,695 | +5 | +0.1% | 975,200 |
| 2022/07/29 | 3,700 | 3,765 | 3,675 | 3,690 | -80 | -2.1% | 1,216,700 |
| 2022/07/28 | 3,760 | 3,770 | 3,645 | 3,770 | -60 | -1.6% | 1,714,800 |
| 2022/07/27 | 3,645 | 3,850 | 3,615 | 3,830 | -25 | -0.6% | 3,187,800 |
| 2022/07/26 | 3,825 | 3,885 | 3,775 | 3,855 | +25 | +0.7% | 1,349,900 |
| 2022/07/25 | 3,805 | 3,880 | 3,790 | 3,830 | +35 | +0.9% | 736,900 |
| 2022/07/22 | 3,715 | 3,800 | 3,705 | 3,795 | +100 | +2.7% | 869,400 |
| 2022/07/21 | 3,690 | 3,720 | 3,615 | 3,695 | +15 | +0.4% | 709,100 |
| 2022/07/20 | 3,665 | 3,735 | 3,655 | 3,680 | +90 | +2.5% | 752,400 |
| 2022/07/19 | 3,585 | 3,615 | 3,490 | 3,590 | +15 | +0.4% | 808,500 |
| 2022/07/15 | 3,560 | 3,635 | 3,560 | 3,575 | +5 | +0.1% | 835,500 |
| 2022/07/14 | 3,570 | 3,645 | 3,545 | 3,570 | -5 | -0.1% | 822,900 |
| 2022/07/13 | 3,580 | 3,620 | 3,560 | 3,575 | -15 | -0.4% | 527,100 |
| 2022/07/12 | 3,550 | 3,635 | 3,530 | 3,590 | -15 | -0.4% | 991,700 |
| 2022/07/11 | 3,680 | 3,690 | 3,580 | 3,605 | -65 | -1.8% | 971,200 |
| 2022/07/08 | 3,710 | 3,735 | 3,640 | 3,670 | -10 | -0.3% | 907,800 |
| 2022/07/07 | 3,690 | 3,740 | 3,635 | 3,680 | -15 | -0.4% | 1,344,800 |
| 2022/07/06 | 3,625 | 3,695 | 3,580 | 3,695 | +140 | +3.9% | 1,918,500 |
| 2022/07/05 | 3,460 | 3,575 | 3,440 | 3,555 | +145 | +4.3% | 1,718,700 |
| 2022/07/04 | 3,290 | 3,410 | 3,290 | 3,410 | +105 | +3.2% | 932,300 |
| 2022/07/01 | 3,285 | 3,330 | 3,265 | 3,305 | +10 | +0.3% | 845,800 |
| 2022/06/30 | 3,330 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 799,400 |
| 2022/06/29 | 3,230 | 3,325 | 3,220 | 3,320 | -10 | -0.3% | 1,167,700 |
| 2022/06/28 | 3,290 | 3,360 | 3,285 | 3,330 | +40 | +1.2% | 603,300 |
| 2022/06/27 | 3,295 | 3,320 | 3,225 | 3,290 | -35 | -1.1% | 694,700 |
| 2022/06/24 | 3,280 | 3,340 | 3,240 | 3,325 | +150 | +4.7% | 942,400 |
651～
700
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
