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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,225 | 3,255 | 3,170 | 3,170 | -70 | -2.2% | 900,100 |
| 2021/11/09 | 3,220 | 3,290 | 3,220 | 3,240 | +65 | +2% | 1,168,800 |
| 2021/11/08 | 3,080 | 3,200 | 3,075 | 3,175 | +95 | +3.1% | 1,140,400 |
| 2021/11/05 | 3,015 | 3,080 | 3,015 | 3,080 | +65 | +2.2% | 819,800 |
| 2021/11/04 | 3,115 | 3,130 | 3,000 | 3,015 | -55 | -1.8% | 1,195,300 |
| 2021/11/02 | 3,055 | 3,100 | 3,040 | 3,070 | -10 | -0.3% | 1,079,000 |
| 2021/11/01 | 3,115 | 3,130 | 3,030 | 3,080 | +20 | +0.7% | 1,657,000 |
| 2021/10/29 | 3,100 | 3,150 | 3,035 | 3,060 | -320 | -9.5% | 3,427,400 |
| 2021/10/28 | 3,355 | 3,395 | 3,320 | 3,380 | +80 | +2.4% | 3,001,500 |
| 2021/10/27 | 3,455 | 3,460 | 3,295 | 3,300 | -165 | -4.8% | 1,271,600 |
| 2021/10/26 | 3,420 | 3,470 | 3,405 | 3,465 | +65 | +1.9% | 831,500 |
| 2021/10/25 | 3,335 | 3,405 | 3,315 | 3,400 | +25 | +0.7% | 840,200 |
| 2021/10/22 | 3,275 | 3,380 | 3,260 | 3,375 | +110 | +3.4% | 975,500 |
| 2021/10/21 | 3,225 | 3,285 | 3,220 | 3,265 | +15 | +0.5% | 1,090,400 |
| 2021/10/20 | 3,250 | 3,290 | 3,215 | 3,250 | ±0 | ±0% | 1,057,900 |
| 2021/10/19 | 3,230 | 3,260 | 3,225 | 3,250 | +35 | +1.1% | 496,500 |
| 2021/10/18 | 3,185 | 3,220 | 3,145 | 3,215 | +30 | +0.9% | 739,100 |
| 2021/10/15 | 3,120 | 3,200 | 3,090 | 3,185 | +115 | +3.7% | 909,500 |
| 2021/10/14 | 3,010 | 3,110 | 3,005 | 3,070 | +75 | +2.5% | 795,400 |
| 2021/10/13 | 2,999 | 3,050 | 2,991 | 2,995 | -2 | -0.1% | 741,000 |
| 2021/10/12 | 3,005 | 3,030 | 2,962 | 2,997 | -23 | -0.8% | 915,000 |
| 2021/10/11 | 2,930 | 3,025 | 2,895 | 3,020 | +84 | +2.9% | 743,400 |
| 2021/10/08 | 2,933 | 2,972 | 2,901 | 2,936 | +36 | +1.2% | 1,212,900 |
| 2021/10/07 | 2,865 | 2,949 | 2,856 | 2,900 | +76 | +2.7% | 1,283,800 |
| 2021/10/06 | 2,791 | 2,840 | 2,775 | 2,824 | +17 | +0.6% | 1,627,200 |
| 2021/10/05 | 2,836 | 2,854 | 2,776 | 2,807 | -92 | -3.2% | 2,186,800 |
| 2021/10/04 | 3,020 | 3,045 | 2,890 | 2,899 | -141 | -4.6% | 1,217,400 |
| 2021/10/01 | 3,045 | 3,105 | 3,040 | 3,040 | -65 | -2.1% | 890,800 |
| 2021/09/30 | 3,120 | 3,165 | 3,100 | 3,105 | -30 | -1% | 981,800 |
| 2021/09/29 | 3,190 | 3,200 | 3,125 | 3,135 | -130 | -4% | 943,500 |
| 2021/09/28 | 3,305 | 3,330 | 3,230 | 3,265 | -50 | -1.5% | 528,500 |
| 2021/09/27 | 3,350 | 3,360 | 3,305 | 3,315 | -35 | -1% | 540,700 |
| 2021/09/24 | 3,310 | 3,350 | 3,295 | 3,350 | +110 | +3.4% | 907,500 |
| 2021/09/22 | 3,310 | 3,330 | 3,240 | 3,240 | -105 | -3.1% | 631,000 |
| 2021/09/21 | 3,340 | 3,360 | 3,295 | 3,345 | -45 | -1.3% | 569,500 |
| 2021/09/17 | 3,385 | 3,405 | 3,335 | 3,390 | +25 | +0.7% | 1,026,600 |
| 2021/09/16 | 3,375 | 3,375 | 3,315 | 3,365 | -95 | -2.7% | 831,200 |
| 2021/09/15 | 3,455 | 3,500 | 3,420 | 3,460 | -15 | -0.4% | 667,900 |
| 2021/09/14 | 3,455 | 3,475 | 3,430 | 3,475 | +50 | +1.5% | 973,700 |
| 2021/09/13 | 3,400 | 3,440 | 3,370 | 3,425 | -15 | -0.4% | 638,800 |
| 2021/09/10 | 3,365 | 3,440 | 3,360 | 3,440 | +100 | +3% | 1,051,600 |
| 2021/09/09 | 3,355 | 3,385 | 3,330 | 3,340 | -35 | -1% | 623,600 |
| 2021/09/08 | 3,370 | 3,375 | 3,285 | 3,375 | +85 | +2.6% | 920,600 |
| 2021/09/07 | 3,375 | 3,375 | 3,275 | 3,290 | -50 | -1.5% | 714,500 |
| 2021/09/06 | 3,300 | 3,350 | 3,295 | 3,340 | +100 | +3.1% | 940,100 |
| 2021/09/03 | 3,205 | 3,265 | 3,180 | 3,240 | +20 | +0.6% | 738,600 |
| 2021/09/02 | 3,240 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 956,200 |
| 2021/09/01 | 3,150 | 3,210 | 3,115 | 3,190 | +120 | +3.9% | 1,194,200 |
| 2021/08/31 | 3,060 | 3,095 | 3,020 | 3,070 | -10 | -0.3% | 1,286,600 |
| 2021/08/30 | 3,045 | 3,090 | 3,015 | 3,080 | +65 | +2.2% | 725,000 |
851～
900
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
