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 |
|---|---|---|---|---|---|---|---|
| 2020/07/01 | 4,000 | 4,050 | 3,910 | 3,920 | ±0 | ±0% | 464,600 |
| 2020/06/30 | 3,945 | 3,950 | 3,885 | 3,920 | -55 | -1.4% | 540,900 |
| 2020/06/29 | 4,075 | 4,075 | 3,955 | 3,975 | -105 | -2.6% | 374,800 |
| 2020/06/26 | 4,000 | 4,105 | 3,975 | 4,080 | +75 | +1.9% | 478,800 |
| 2020/06/25 | 4,015 | 4,045 | 3,975 | 4,005 | -15 | -0.4% | 497,600 |
| 2020/06/24 | 3,970 | 4,020 | 3,940 | 4,020 | +35 | +0.9% | 576,000 |
| 2020/06/23 | 3,985 | 4,015 | 3,870 | 3,985 | +55 | +1.4% | 776,700 |
| 2020/06/22 | 3,800 | 3,950 | 3,760 | 3,930 | +120 | +3.1% | 679,000 |
| 2020/06/19 | 3,880 | 3,880 | 3,810 | 3,810 | -75 | -1.9% | 721,700 |
| 2020/06/18 | 3,890 | 3,940 | 3,850 | 3,885 | +10 | +0.3% | 587,000 |
| 2020/06/17 | 3,880 | 3,925 | 3,845 | 3,875 | -10 | -0.3% | 539,900 |
| 2020/06/16 | 3,945 | 3,960 | 3,860 | 3,885 | +35 | +0.9% | 467,700 |
| 2020/06/15 | 3,865 | 3,925 | 3,835 | 3,850 | -55 | -1.4% | 686,100 |
| 2020/06/12 | 3,940 | 3,985 | 3,885 | 3,905 | -70 | -1.8% | 756,500 |
| 2020/06/11 | 3,990 | 4,035 | 3,940 | 3,975 | +45 | +1.1% | 736,000 |
| 2020/06/10 | 3,865 | 3,980 | 3,845 | 3,930 | +135 | +3.6% | 684,700 |
| 2020/06/09 | 3,750 | 3,820 | 3,730 | 3,795 | +5 | +0.1% | 621,500 |
| 2020/06/08 | 3,880 | 3,880 | 3,760 | 3,790 | -70 | -1.8% | 474,200 |
| 2020/06/05 | 3,870 | 3,895 | 3,815 | 3,860 | -55 | -1.4% | 512,500 |
| 2020/06/04 | 3,855 | 3,920 | 3,840 | 3,915 | +60 | +1.6% | 521,300 |
| 2020/06/03 | 3,910 | 3,910 | 3,810 | 3,855 | -45 | -1.2% | 611,000 |
| 2020/06/02 | 3,915 | 3,935 | 3,850 | 3,900 | -30 | -0.8% | 635,900 |
| 2020/06/01 | 3,980 | 4,025 | 3,925 | 3,930 | +125 | +3.3% | 903,300 |
| 2020/05/29 | 3,695 | 3,860 | 3,690 | 3,805 | +130 | +3.5% | 1,520,700 |
| 2020/05/28 | 3,645 | 3,675 | 3,620 | 3,675 | +30 | +0.8% | 769,700 |
| 2020/05/27 | 3,600 | 3,645 | 3,585 | 3,645 | -35 | -1% | 689,800 |
| 2020/05/26 | 3,700 | 3,710 | 3,655 | 3,680 | -30 | -0.8% | 552,600 |
| 2020/05/25 | 3,740 | 3,750 | 3,660 | 3,710 | -20 | -0.5% | 579,900 |
| 2020/05/22 | 3,650 | 3,735 | 3,650 | 3,730 | +95 | +2.6% | 764,800 |
| 2020/05/21 | 3,550 | 3,640 | 3,545 | 3,635 | +105 | +3% | 729,900 |
| 2020/05/20 | 3,465 | 3,530 | 3,450 | 3,530 | +75 | +2.2% | 519,300 |
| 2020/05/19 | 3,480 | 3,485 | 3,405 | 3,455 | -15 | -0.4% | 609,000 |
| 2020/05/18 | 3,510 | 3,520 | 3,455 | 3,470 | -45 | -1.3% | 579,200 |
| 2020/05/15 | 3,400 | 3,540 | 3,400 | 3,515 | +100 | +2.9% | 636,400 |
| 2020/05/14 | 3,500 | 3,500 | 3,405 | 3,415 | -75 | -2.1% | 756,300 |
| 2020/05/13 | 3,405 | 3,500 | 3,355 | 3,490 | -35 | -1% | 796,700 |
| 2020/05/12 | 3,570 | 3,600 | 3,465 | 3,525 | -60 | -1.7% | 952,000 |
| 2020/05/11 | 3,520 | 3,670 | 3,470 | 3,585 | +200 | +5.9% | 1,607,500 |
| 2020/05/08 | 3,455 | 3,465 | 3,335 | 3,385 | -15 | -0.4% | 1,028,300 |
| 2020/05/07 | 3,395 | 3,430 | 3,305 | 3,400 | +100 | +3% | 688,400 |
| 2020/05/01 | 3,300 | 3,355 | 3,270 | 3,300 | +5 | +0.2% | 610,700 |
| 2020/04/30 | 3,415 | 3,430 | 3,265 | 3,295 | -135 | -3.9% | 719,300 |
| 2020/04/28 | 3,340 | 3,445 | 3,320 | 3,430 | +95 | +2.8% | 467,700 |
| 2020/04/27 | 3,360 | 3,400 | 3,325 | 3,335 | -35 | -1% | 506,800 |
| 2020/04/24 | 3,385 | 3,410 | 3,355 | 3,370 | -10 | -0.3% | 390,000 |
| 2020/04/23 | 3,425 | 3,475 | 3,355 | 3,380 | -25 | -0.7% | 403,400 |
| 2020/04/22 | 3,350 | 3,420 | 3,310 | 3,405 | +45 | +1.3% | 640,500 |
| 2020/04/21 | 3,405 | 3,455 | 3,335 | 3,360 | -40 | -1.2% | 526,300 |
| 2020/04/20 | 3,450 | 3,465 | 3,375 | 3,400 | -35 | -1% | 407,000 |
| 2020/04/17 | 3,600 | 3,610 | 3,415 | 3,435 | -100 | -2.8% | 944,900 |
1251～
1300
件表示中 / 3759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 | 395,900円 | +12.0% | +6.7% | 1.01% | 32.47倍 | 7.32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 | 300,800円 | +4.0% | -18.9% | 1.00% | 22.87倍 | 2.36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 | 1,648,500円 | +6.3% | +6.3% | 1.21% | 32.47倍 | 12.90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 | 4,308,000円 | +10.7% | -0.5% | 1.64% | 18.91倍 | 2.07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 | 952,200円 | -4.2% | -14.7% | 0.89% | 37.12倍 | 3.38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
