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 |
|---|---|---|---|---|---|---|---|
| 2018/01/11 | 3,920 | 3,935 | 3,855 | 3,910 | ±0 | ±0% | 714,500 |
| 2018/01/10 | 3,825 | 3,915 | 3,820 | 3,910 | +110 | +2.9% | 619,600 |
| 2018/01/09 | 3,830 | 3,890 | 3,800 | 3,800 | +40 | +1.1% | 719,200 |
| 2018/01/05 | 3,700 | 3,780 | 3,695 | 3,760 | +90 | +2.5% | 491,200 |
| 2018/01/04 | 3,630 | 3,675 | 3,630 | 3,670 | +95 | +2.7% | 451,700 |
| 2017/12/29 | 3,550 | 3,595 | 3,545 | 3,575 | +20 | +0.6% | 199,700 |
| 2017/12/28 | 3,605 | 3,620 | 3,550 | 3,555 | -65 | -1.8% | 271,500 |
| 2017/12/27 | 3,570 | 3,630 | 3,555 | 3,620 | +50 | +1.4% | 167,000 |
| 2017/12/26 | 3,570 | 3,595 | 3,560 | 3,570 | ±0 | ±0% | 230,500 |
| 2017/12/25 | 3,630 | 3,630 | 3,555 | 3,570 | -50 | -1.4% | 271,100 |
| 2017/12/22 | 3,635 | 3,645 | 3,585 | 3,620 | -35 | -1% | 350,500 |
| 2017/12/21 | 3,595 | 3,655 | 3,590 | 3,655 | +80 | +2.2% | 511,900 |
| 2017/12/20 | 3,550 | 3,600 | 3,530 | 3,575 | +30 | +0.8% | 352,700 |
| 2017/12/19 | 3,555 | 3,565 | 3,530 | 3,545 | -5 | -0.1% | 343,800 |
| 2017/12/18 | 3,525 | 3,585 | 3,520 | 3,550 | +50 | +1.4% | 458,200 |
| 2017/12/15 | 3,430 | 3,515 | 3,410 | 3,500 | +70 | +2% | 469,200 |
| 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 |
1851～
1900
件表示中 / 3758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 | 399,900円 | +12.0% | +6.7% | 1.00% | 32.80倍 | 7.39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 | 302,100円 | +4.0% | -18.9% | 0.99% | 22.97倍 | 2.37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 | 1,659,000円 | +6.3% | +6.3% | 1.21% | 32.68倍 | 12.98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 | 4,332,000円 | +10.7% | -0.5% | 1.63% | 19.01倍 | 2.08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 | 953,900円 | -4.2% | -14.7% | 0.89% | 37.18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
