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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,445 | 3,455 | 3,410 | 3,430 | -45 | -1.3% | 345,500 |
| 2017/12/13 | 3,530 | 3,535 | 3,465 | 3,475 | -45 | -1.3% | 498,200 |
| 2017/12/12 | 3,505 | 3,580 | 3,490 | 3,520 | +40 | +1.1% | 808,800 |
| 2017/12/11 | 3,385 | 3,490 | 3,335 | 3,480 | +100 | +3% | 641,100 |
| 2017/12/08 | 3,250 | 3,400 | 3,250 | 3,380 | +180 | +5.6% | 807,200 |
| 2017/12/07 | 3,220 | 3,220 | 3,180 | 3,200 | ±0 | ±0% | 430,000 |
| 2017/12/06 | 3,250 | 3,255 | 3,175 | 3,200 | -25 | -0.8% | 577,900 |
| 2017/12/05 | 3,220 | 3,250 | 3,200 | 3,225 | -10 | -0.3% | 432,700 |
| 2017/12/04 | 3,245 | 3,265 | 3,220 | 3,235 | +35 | +1.1% | 391,000 |
| 2017/12/01 | 3,270 | 3,280 | 3,165 | 3,200 | ±0 | ±0% | 319,600 |
| 2017/11/30 | 3,165 | 3,220 | 3,135 | 3,200 | -5 | -0.2% | 633,300 |
| 2017/11/29 | 3,215 | 3,300 | 3,190 | 3,205 | +35 | +1.1% | 613,000 |
| 2017/11/28 | 3,160 | 3,185 | 3,145 | 3,170 | +40 | +1.3% | 292,600 |
| 2017/11/27 | 3,165 | 3,165 | 3,110 | 3,130 | -35 | -1.1% | 456,200 |
| 2017/11/24 | 3,230 | 3,230 | 3,150 | 3,165 | -75 | -2.3% | 414,600 |
| 2017/11/22 | 3,230 | 3,270 | 3,210 | 3,240 | +60 | +1.9% | 433,500 |
| 2017/11/21 | 3,190 | 3,200 | 3,170 | 3,180 | +5 | +0.2% | 231,500 |
| 2017/11/20 | 3,160 | 3,190 | 3,130 | 3,175 | +35 | +1.1% | 392,700 |
| 2017/11/17 | 3,210 | 3,215 | 3,125 | 3,140 | ±0 | ±0% | 495,600 |
| 2017/11/16 | 3,070 | 3,145 | 3,070 | 3,140 | +75 | +2.4% | 445,300 |
| 2017/11/15 | 3,105 | 3,150 | 3,045 | 3,065 | -75 | -2.4% | 423,300 |
| 2017/11/14 | 3,155 | 3,185 | 3,135 | 3,140 | -25 | -0.8% | 329,600 |
| 2017/11/13 | 3,200 | 3,235 | 3,155 | 3,165 | -45 | -1.4% | 334,100 |
| 2017/11/10 | 3,180 | 3,230 | 3,180 | 3,210 | ±0 | ±0% | 429,500 |
| 2017/11/09 | 3,245 | 3,275 | 3,185 | 3,210 | -65 | -2% | 668,900 |
| 2017/11/08 | 3,160 | 3,310 | 3,160 | 3,275 | +100 | +3.1% | 834,700 |
| 2017/11/07 | 3,180 | 3,200 | 3,055 | 3,175 | +289 | +10% | 1,309,000 |
| 2017/11/06 | 2,941 | 2,954 | 2,886 | 2,886 | -45 | -1.5% | 539,400 |
| 2017/11/02 | 2,917 | 2,939 | 2,899 | 2,931 | +19 | +0.7% | 387,500 |
| 2017/11/01 | 2,858 | 2,916 | 2,826 | 2,912 | +41 | +1.4% | 625,900 |
| 2017/10/31 | 2,820 | 2,882 | 2,813 | 2,871 | +63 | +2.2% | 568,500 |
| 2017/10/30 | 2,814 | 2,833 | 2,804 | 2,808 | -1 | ±0% | 605,300 |
| 2017/10/27 | 2,793 | 2,820 | 2,776 | 2,809 | +21 | +0.8% | 510,000 |
| 2017/10/26 | 2,797 | 2,803 | 2,775 | 2,788 | -25 | -0.9% | 359,800 |
| 2017/10/25 | 2,814 | 2,838 | 2,799 | 2,813 | +14 | +0.5% | 769,500 |
| 2017/10/24 | 2,786 | 2,816 | 2,771 | 2,799 | +25 | +0.9% | 428,400 |
| 2017/10/23 | 2,780 | 2,787 | 2,764 | 2,774 | +22 | +0.8% | 282,400 |
| 2017/10/20 | 2,780 | 2,795 | 2,742 | 2,752 | -41 | -1.5% | 603,700 |
| 2017/10/19 | 2,819 | 2,834 | 2,783 | 2,793 | -30 | -1.1% | 341,600 |
| 2017/10/18 | 2,844 | 2,860 | 2,818 | 2,823 | -13 | -0.5% | 279,000 |
| 2017/10/17 | 2,861 | 2,861 | 2,820 | 2,836 | -25 | -0.9% | 531,700 |
| 2017/10/16 | 2,872 | 2,880 | 2,844 | 2,861 | +11 | +0.4% | 412,200 |
| 2017/10/13 | 2,878 | 2,878 | 2,848 | 2,850 | -36 | -1.2% | 505,000 |
| 2017/10/12 | 2,851 | 2,909 | 2,850 | 2,886 | +81 | +2.9% | 845,100 |
| 2017/10/11 | 2,777 | 2,812 | 2,767 | 2,805 | +28 | +1% | 416,600 |
| 2017/10/10 | 2,781 | 2,789 | 2,768 | 2,777 | -1 | ±0% | 376,900 |
| 2017/10/06 | 2,765 | 2,789 | 2,762 | 2,778 | +15 | +0.5% | 270,500 |
| 2017/10/05 | 2,764 | 2,775 | 2,757 | 2,763 | -2 | -0.1% | 331,200 |
| 2017/10/04 | 2,760 | 2,781 | 2,756 | 2,765 | -4 | -0.1% | 366,900 |
| 2017/10/03 | 2,757 | 2,784 | 2,735 | 2,769 | +58 | +2.1% | 500,200 |
1801～
1850
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
