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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,513 | 3,527 | 3,475 | 3,510 | +4 | +0.1% | 874,400 |
| 2024/11/29 | 3,518 | 3,524 | 3,466 | 3,506 | -13 | -0.4% | 849,200 |
| 2024/11/28 | 3,458 | 3,534 | 3,425 | 3,519 | +46 | +1.3% | 752,700 |
| 2024/11/27 | 3,428 | 3,489 | 3,422 | 3,473 | +63 | +1.8% | 1,105,300 |
| 2024/11/26 | 3,409 | 3,448 | 3,360 | 3,410 | -29 | -0.8% | 1,467,200 |
| 2024/11/25 | 3,429 | 3,466 | 3,400 | 3,439 | +32 | +0.9% | 1,920,700 |
| 2024/11/22 | 3,390 | 3,437 | 3,367 | 3,407 | +5 | +0.1% | 1,029,300 |
| 2024/11/21 | 3,352 | 3,427 | 3,351 | 3,402 | +20 | +0.6% | 1,811,200 |
| 2024/11/20 | 3,400 | 3,412 | 3,359 | 3,382 | +50 | +1.5% | 1,996,000 |
| 2024/11/19 | 3,508 | 3,512 | 3,315 | 3,332 | -136 | -3.9% | 3,759,000 |
| 2024/11/18 | 3,574 | 3,591 | 3,461 | 3,468 | -110 | -3.1% | 2,006,000 |
| 2024/11/15 | 3,599 | 3,649 | 3,567 | 3,578 | +34 | +1% | 3,083,000 |
| 2024/11/14 | 3,434 | 3,549 | 3,426 | 3,544 | +104 | +3% | 2,698,800 |
| 2024/11/13 | 3,230 | 3,454 | 3,216 | 3,440 | +199 | +6.1% | 3,189,300 |
| 2024/11/12 | 3,347 | 3,349 | 3,229 | 3,241 | -66 | -2% | 1,446,700 |
| 2024/11/11 | 3,253 | 3,312 | 3,210 | 3,307 | +70 | +2.2% | 1,646,900 |
| 2024/11/08 | 3,166 | 3,255 | 3,140 | 3,237 | +135 | +4.4% | 1,995,200 |
| 2024/11/07 | 3,140 | 3,155 | 3,086 | 3,102 | -55 | -1.7% | 1,674,000 |
| 2024/11/06 | 3,096 | 3,195 | 3,080 | 3,157 | +45 | +1.4% | 2,495,100 |
| 2024/11/05 | 3,042 | 3,112 | 3,015 | 3,112 | +73 | +2.4% | 1,945,500 |
| 2024/11/01 | 3,013 | 3,077 | 3,010 | 3,039 | -23 | -0.8% | 2,152,200 |
| 2024/10/31 | 3,110 | 3,145 | 3,031 | 3,062 | -79 | -2.5% | 4,156,800 |
| 2024/10/30 | 3,252 | 3,309 | 3,105 | 3,141 | -181 | -5.4% | 8,896,500 |
| 2024/10/29 | 3,311 | 3,379 | 3,287 | 3,322 | -3 | -0.1% | 2,310,300 |
| 2024/10/28 | 3,206 | 3,349 | 3,196 | 3,325 | +132 | +4.1% | 1,637,000 |
| 2024/10/25 | 3,233 | 3,234 | 3,176 | 3,193 | -42 | -1.3% | 770,000 |
| 2024/10/24 | 3,198 | 3,240 | 3,170 | 3,235 | +27 | +0.8% | 884,200 |
| 2024/10/23 | 3,234 | 3,245 | 3,202 | 3,208 | -34 | -1% | 726,800 |
| 2024/10/22 | 3,285 | 3,292 | 3,223 | 3,242 | -36 | -1.1% | 892,700 |
| 2024/10/21 | 3,251 | 3,284 | 3,233 | 3,278 | +40 | +1.2% | 679,900 |
| 2024/10/18 | 3,249 | 3,283 | 3,235 | 3,238 | -12 | -0.4% | 693,400 |
| 2024/10/17 | 3,236 | 3,259 | 3,202 | 3,250 | +33 | +1% | 1,115,900 |
| 2024/10/16 | 3,206 | 3,244 | 3,187 | 3,217 | -38 | -1.2% | 1,051,900 |
| 2024/10/15 | 3,253 | 3,276 | 3,233 | 3,255 | +37 | +1.1% | 1,082,900 |
| 2024/10/11 | 3,218 | 3,233 | 3,198 | 3,218 | +20 | +0.6% | 1,176,700 |
| 2024/10/10 | 3,220 | 3,234 | 3,191 | 3,198 | -24 | -0.7% | 1,211,900 |
| 2024/10/09 | 3,300 | 3,300 | 3,202 | 3,222 | -29 | -0.9% | 1,765,400 |
| 2024/10/08 | 3,280 | 3,316 | 3,227 | 3,251 | -99 | -3% | 2,509,000 |
| 2024/10/07 | 3,349 | 3,360 | 3,287 | 3,350 | +65 | +2% | 1,690,500 |
| 2024/10/04 | 3,347 | 3,404 | 3,267 | 3,285 | -50 | -1.5% | 1,367,500 |
| 2024/10/03 | 3,358 | 3,362 | 3,283 | 3,335 | +76 | +2.3% | 1,063,800 |
| 2024/10/02 | 3,290 | 3,315 | 3,232 | 3,259 | -89 | -2.7% | 1,411,800 |
| 2024/10/01 | 3,363 | 3,394 | 3,324 | 3,348 | +20 | +0.6% | 1,271,400 |
| 2024/09/30 | 3,283 | 3,350 | 3,276 | 3,328 | -127 | -3.7% | 2,204,300 |
| 2024/09/27 | 3,419 | 3,463 | 3,413 | 3,455 | +34 | +1% | 1,599,100 |
| 2024/09/26 | 3,397 | 3,470 | 3,369 | 3,421 | +119 | +3.6% | 2,054,100 |
| 2024/09/25 | 3,363 | 3,383 | 3,284 | 3,302 | -49 | -1.5% | 1,652,800 |
| 2024/09/24 | 3,305 | 3,395 | 3,277 | 3,351 | +50 | +1.5% | 1,416,300 |
| 2024/09/20 | 3,315 | 3,332 | 3,272 | 3,301 | +32 | +1% | 2,006,700 |
| 2024/09/19 | 3,252 | 3,288 | 3,244 | 3,269 | +63 | +2% | 1,069,100 |
101～
150
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
