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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 2,852 | 2,911 | 2,816 | 2,841 | -1 | ±0% | 1,916,800 |
| 2021/12/01 | 2,798 | 2,857 | 2,730 | 2,842 | +13 | +0.5% | 2,093,400 |
| 2021/11/30 | 2,932 | 2,964 | 2,820 | 2,829 | -96 | -3.3% | 5,514,700 |
| 2021/11/29 | 2,900 | 3,030 | 2,882 | 2,925 | +8 | +0.3% | 1,856,800 |
| 2021/11/26 | 2,948 | 2,972 | 2,907 | 2,917 | -38 | -1.3% | 1,735,600 |
| 2021/11/25 | 2,963 | 3,005 | 2,924 | 2,955 | +31 | +1.1% | 1,641,200 |
| 2021/11/24 | 2,945 | 2,967 | 2,901 | 2,924 | -126 | -4.1% | 1,909,600 |
| 2021/11/22 | 3,015 | 3,075 | 3,015 | 3,050 | -10 | -0.3% | 848,700 |
| 2021/11/19 | 3,100 | 3,115 | 3,010 | 3,060 | -50 | -1.6% | 1,636,400 |
| 2021/11/18 | 3,170 | 3,180 | 3,095 | 3,110 | -90 | -2.8% | 1,008,200 |
| 2021/11/17 | 3,315 | 3,350 | 3,195 | 3,200 | -135 | -4% | 1,055,000 |
| 2021/11/16 | 3,265 | 3,360 | 3,225 | 3,335 | +30 | +0.9% | 1,055,700 |
| 2021/11/15 | 3,305 | 3,345 | 3,290 | 3,305 | +90 | +2.8% | 944,500 |
| 2021/11/12 | 3,200 | 3,240 | 3,190 | 3,215 | +85 | +2.7% | 896,800 |
| 2021/11/11 | 3,125 | 3,150 | 3,090 | 3,130 | -40 | -1.3% | 962,600 |
| 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 |
901～
950
件表示中 / 3757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 | 392,300円 | +12.0% | +6.7% | 1.02% | 32.17倍 | 7.26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 |
| ネクソン | 292,600円 | +4.0% | -18.9% | 1.03% | 22.25倍 | 2.29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 | 1,670,500円 | +6.3% | +6.3% | 1.20% | 32.90倍 | 13.07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 | 4,166,000円 | +10.7% | -0.5% | 1.70% | 18.28倍 | 2.00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 |
| 東 宝 | 932,100円 | -4.2% | -14.7% | 0.91% | 36.33倍 | 3.30倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム
