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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,565 | 3,628 | 3,511 | 3,520 | -173 | -4.7% | 3,200,400 |
| 2025/03/06 | 3,623 | 3,710 | 3,603 | 3,693 | +43 | +1.2% | 3,273,100 |
| 2025/03/05 | 3,725 | 3,732 | 3,545 | 3,650 | -115 | -3.1% | 6,136,500 |
| 2025/03/04 | 3,732 | 3,788 | 3,660 | 3,765 | -37 | -1% | 3,340,100 |
| 2025/03/03 | 3,809 | 3,809 | 3,645 | 3,802 | +101 | +2.7% | 5,091,100 |
| 2025/02/28 | 3,662 | 3,745 | 3,626 | 3,701 | -31 | -0.8% | 3,898,700 |
| 2025/02/27 | 3,740 | 3,799 | 3,695 | 3,732 | +9 | +0.2% | 2,610,600 |
| 2025/02/26 | 3,947 | 3,947 | 3,710 | 3,723 | -245 | -6.2% | 4,503,400 |
| 2025/02/25 | 4,051 | 4,054 | 3,955 | 3,968 | -113 | -2.8% | 3,717,600 |
| 2025/02/21 | 3,920 | 4,100 | 3,911 | 4,081 | +199 | +5.1% | 3,880,100 |
| 2025/02/20 | 3,890 | 3,936 | 3,838 | 3,882 | -31 | -0.8% | 1,610,300 |
| 2025/02/19 | 3,907 | 3,938 | 3,872 | 3,913 | +21 | +0.5% | 1,734,800 |
| 2025/02/18 | 3,830 | 3,907 | 3,813 | 3,892 | +70 | +1.8% | 1,852,500 |
| 2025/02/17 | 3,825 | 3,857 | 3,811 | 3,822 | -3 | -0.1% | 1,226,400 |
| 2025/02/14 | 3,816 | 3,845 | 3,798 | 3,825 | +10 | +0.3% | 1,222,900 |
| 2025/02/13 | 3,834 | 3,879 | 3,804 | 3,815 | -21 | -0.5% | 1,862,200 |
| 2025/02/12 | 3,824 | 3,836 | 3,728 | 3,836 | +17 | +0.4% | 1,960,700 |
| 2025/02/10 | 3,793 | 3,845 | 3,770 | 3,819 | +35 | +0.9% | 1,480,600 |
| 2025/02/07 | 3,850 | 3,855 | 3,760 | 3,784 | -112 | -2.9% | 2,489,800 |
| 2025/02/06 | 3,788 | 3,923 | 3,770 | 3,896 | +156 | +4.2% | 2,855,400 |
| 2025/02/05 | 3,671 | 3,759 | 3,667 | 3,740 | +110 | +3% | 2,467,000 |
| 2025/02/04 | 3,628 | 3,681 | 3,597 | 3,630 | +61 | +1.7% | 1,975,200 |
| 2025/02/03 | 3,499 | 3,619 | 3,470 | 3,569 | +12 | +0.3% | 2,191,500 |
| 2025/01/31 | 3,590 | 3,634 | 3,538 | 3,557 | -33 | -0.9% | 1,765,000 |
| 2025/01/30 | 3,570 | 3,629 | 3,445 | 3,590 | +157 | +4.6% | 3,984,400 |
| 2025/01/29 | 3,482 | 3,508 | 3,433 | 3,433 | -48 | -1.4% | 1,806,000 |
| 2025/01/28 | 3,304 | 3,508 | 3,301 | 3,481 | +121 | +3.6% | 1,860,000 |
| 2025/01/27 | 3,416 | 3,431 | 3,358 | 3,360 | -47 | -1.4% | 1,379,300 |
| 2025/01/24 | 3,374 | 3,423 | 3,373 | 3,407 | +99 | +3% | 1,850,500 |
| 2025/01/23 | 3,332 | 3,372 | 3,308 | 3,308 | +18 | +0.5% | 1,546,700 |
| 2025/01/22 | 3,309 | 3,328 | 3,283 | 3,290 | -17 | -0.5% | 1,203,000 |
| 2025/01/21 | 3,345 | 3,355 | 3,270 | 3,307 | +24 | +0.7% | 1,059,700 |
| 2025/01/20 | 3,336 | 3,337 | 3,283 | 3,283 | +3 | +0.1% | 763,000 |
| 2025/01/17 | 3,320 | 3,328 | 3,226 | 3,280 | -66 | -2% | 1,364,900 |
| 2025/01/16 | 3,417 | 3,417 | 3,346 | 3,346 | -11 | -0.3% | 978,000 |
| 2025/01/15 | 3,319 | 3,406 | 3,311 | 3,357 | +65 | +2% | 1,288,200 |
| 2025/01/14 | 3,350 | 3,355 | 3,278 | 3,292 | -45 | -1.3% | 1,190,200 |
| 2025/01/10 | 3,345 | 3,357 | 3,312 | 3,337 | -31 | -0.9% | 751,200 |
| 2025/01/09 | 3,381 | 3,405 | 3,311 | 3,368 | -10 | -0.3% | 1,054,400 |
| 2025/01/08 | 3,371 | 3,414 | 3,307 | 3,378 | -20 | -0.6% | 1,292,700 |
| 2025/01/07 | 3,412 | 3,438 | 3,379 | 3,398 | +27 | +0.8% | 870,000 |
| 2025/01/06 | 3,474 | 3,481 | 3,352 | 3,371 | -103 | -3% | 1,334,700 |
| 2024/12/30 | 3,500 | 3,516 | 3,473 | 3,474 | -13 | -0.4% | 971,800 |
| 2024/12/27 | 3,450 | 3,495 | 3,435 | 3,487 | +67 | +2% | 886,300 |
| 2024/12/26 | 3,407 | 3,430 | 3,397 | 3,420 | +16 | +0.5% | 721,000 |
| 2024/12/25 | 3,427 | 3,431 | 3,372 | 3,404 | -27 | -0.8% | 655,800 |
| 2024/12/24 | 3,441 | 3,445 | 3,393 | 3,431 | +16 | +0.5% | 556,700 |
| 2024/12/23 | 3,410 | 3,451 | 3,404 | 3,415 | +14 | +0.4% | 738,100 |
| 2024/12/20 | 3,447 | 3,467 | 3,395 | 3,401 | -36 | -1% | 1,307,000 |
| 2024/12/19 | 3,397 | 3,464 | 3,391 | 3,437 | +4 | +0.1% | 1,130,000 |
101～
150
件表示中 / 3754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 | 397,100円 | +12.0% | +6.7% | 1.01% | 32.57倍 | 7.34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 |
| オービック | 548,400円 | +10.0% | +8.4% | 1.35% | 34.46倍 | 5.56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 |
| ネクソン | 282,600円 | +4.0% | -18.9% | 1.06% | 21.49倍 | 2.21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 | 1,641,000円 | +6.3% | +6.3% | 1.22% | 32.32倍 | 12.84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 | 4,109,000円 | +10.7% | -0.5% | 1.72% | 18.03倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
