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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 5,000 | 5,010 | 4,895 | 4,985 | +35 | +0.7% | 516,300 |
| 2018/03/26 | 4,890 | 4,980 | 4,775 | 4,950 | +60 | +1.2% | 590,700 |
| 2018/03/23 | 4,860 | 5,050 | 4,845 | 4,890 | -160 | -3.2% | 688,800 |
| 2018/03/22 | 5,160 | 5,170 | 5,020 | 5,050 | -40 | -0.8% | 611,500 |
| 2018/03/20 | 4,925 | 5,120 | 4,890 | 5,090 | +125 | +2.5% | 582,500 |
| 2018/03/19 | 4,985 | 5,020 | 4,875 | 4,965 | +25 | +0.5% | 442,900 |
| 2018/03/16 | 4,945 | 4,955 | 4,890 | 4,940 | -5 | -0.1% | 424,600 |
| 2018/03/15 | 4,875 | 4,970 | 4,840 | 4,945 | +50 | +1% | 509,300 |
| 2018/03/14 | 4,815 | 4,915 | 4,745 | 4,895 | +100 | +2.1% | 915,100 |
| 2018/03/13 | 4,700 | 4,815 | 4,670 | 4,795 | +275 | +6.1% | 976,800 |
| 2018/03/12 | 4,650 | 4,670 | 4,465 | 4,520 | -115 | -2.5% | 983,400 |
| 2018/03/09 | 4,730 | 4,755 | 4,590 | 4,635 | -95 | -2% | 771,300 |
| 2018/03/08 | 4,555 | 4,740 | 4,485 | 4,730 | +150 | +3.3% | 884,400 |
| 2018/03/07 | 4,495 | 4,670 | 4,490 | 4,580 | +180 | +4.1% | 1,476,600 |
| 2018/03/06 | 4,350 | 4,485 | 4,335 | 4,400 | +190 | +4.5% | 567,300 |
| 2018/03/05 | 4,290 | 4,295 | 4,170 | 4,210 | -80 | -1.9% | 457,500 |
| 2018/03/02 | 4,200 | 4,310 | 4,185 | 4,290 | -50 | -1.2% | 480,800 |
| 2018/03/01 | 4,320 | 4,400 | 4,315 | 4,340 | +20 | +0.5% | 456,300 |
| 2018/02/28 | 4,320 | 4,385 | 4,275 | 4,320 | -85 | -1.9% | 610,200 |
| 2018/02/27 | 4,435 | 4,450 | 4,385 | 4,405 | -20 | -0.5% | 365,600 |
| 2018/02/26 | 4,510 | 4,510 | 4,375 | 4,425 | -90 | -2% | 582,500 |
| 2018/02/23 | 4,370 | 4,540 | 4,370 | 4,515 | +180 | +4.2% | 802,200 |
| 2018/02/22 | 4,430 | 4,435 | 4,330 | 4,335 | -135 | -3% | 644,200 |
| 2018/02/21 | 4,360 | 4,480 | 4,320 | 4,470 | +120 | +2.8% | 590,200 |
| 2018/02/20 | 4,340 | 4,415 | 4,320 | 4,350 | +5 | +0.1% | 501,100 |
| 2018/02/19 | 4,320 | 4,350 | 4,285 | 4,345 | +90 | +2.1% | 494,100 |
| 2018/02/16 | 4,165 | 4,265 | 4,115 | 4,255 | +220 | +5.5% | 798,300 |
| 2018/02/15 | 4,010 | 4,065 | 3,955 | 4,035 | +70 | +1.8% | 594,000 |
| 2018/02/14 | 3,995 | 4,020 | 3,910 | 3,965 | -70 | -1.7% | 846,800 |
| 2018/02/13 | 4,040 | 4,075 | 3,990 | 4,035 | +90 | +2.3% | 771,000 |
| 2018/02/09 | 3,950 | 3,975 | 3,855 | 3,945 | -170 | -4.1% | 1,104,500 |
| 2018/02/08 | 3,980 | 4,125 | 3,965 | 4,115 | +195 | +5% | 763,300 |
| 2018/02/07 | 4,000 | 4,125 | 3,920 | 3,920 | +115 | +3% | 1,037,100 |
| 2018/02/06 | 3,885 | 3,895 | 3,725 | 3,805 | -210 | -5.2% | 1,421,500 |
| 2018/02/05 | 4,000 | 4,060 | 3,990 | 4,015 | -65 | -1.6% | 835,900 |
| 2018/02/02 | 4,080 | 4,150 | 4,055 | 4,080 | +70 | +1.7% | 892,500 |
| 2018/02/01 | 4,000 | 4,080 | 3,965 | 4,010 | -145 | -3.5% | 1,668,800 |
| 2018/01/31 | 4,200 | 4,225 | 4,095 | 4,155 | +5 | +0.1% | 1,200,700 |
| 2018/01/30 | 4,400 | 4,410 | 4,065 | 4,150 | +100 | +2.5% | 2,022,500 |
| 2018/01/29 | 3,990 | 4,125 | 3,920 | 4,050 | +185 | +4.8% | 1,350,200 |
| 2018/01/26 | 3,830 | 3,890 | 3,820 | 3,865 | +65 | +1.7% | 581,800 |
| 2018/01/25 | 3,810 | 3,820 | 3,770 | 3,800 | -25 | -0.7% | 362,500 |
| 2018/01/24 | 3,820 | 3,835 | 3,800 | 3,825 | +40 | +1.1% | 392,400 |
| 2018/01/23 | 3,765 | 3,805 | 3,755 | 3,785 | +75 | +2% | 395,700 |
| 2018/01/22 | 3,715 | 3,740 | 3,670 | 3,710 | -15 | -0.4% | 680,600 |
| 2018/01/19 | 3,720 | 3,750 | 3,715 | 3,725 | -5 | -0.1% | 499,000 |
| 2018/01/18 | 3,760 | 3,790 | 3,720 | 3,730 | +25 | +0.7% | 936,000 |
| 2018/01/17 | 3,665 | 3,760 | 3,650 | 3,705 | -85 | -2.2% | 922,200 |
| 2018/01/16 | 3,820 | 3,835 | 3,775 | 3,790 | -100 | -2.6% | 743,700 |
| 2018/01/15 | 3,950 | 3,960 | 3,800 | 3,890 | -70 | -1.8% | 740,400 |
1801～
1850
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% | 18.90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 | 3.37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
