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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/18 | 3,225 | 3,252 | 3,188 | 3,206 | -20 | -0.6% | 1,096,400 |
| 2024/09/17 | 3,225 | 3,246 | 3,162 | 3,226 | +5 | +0.2% | 1,270,600 |
| 2024/09/13 | 3,309 | 3,322 | 3,182 | 3,221 | -122 | -3.6% | 1,662,200 |
| 2024/09/12 | 3,321 | 3,366 | 3,303 | 3,343 | +128 | +4% | 1,473,400 |
| 2024/09/11 | 3,297 | 3,360 | 3,198 | 3,215 | -104 | -3.1% | 1,690,400 |
| 2024/09/10 | 3,290 | 3,345 | 3,256 | 3,319 | +88 | +2.7% | 1,575,200 |
| 2024/09/09 | 3,173 | 3,259 | 3,169 | 3,231 | -12 | -0.4% | 1,095,200 |
| 2024/09/06 | 3,267 | 3,319 | 3,207 | 3,243 | +63 | +2% | 1,729,500 |
| 2024/09/05 | 3,111 | 3,207 | 3,100 | 3,180 | +14 | +0.4% | 1,326,700 |
| 2024/09/04 | 3,134 | 3,198 | 3,120 | 3,166 | -108 | -3.3% | 1,463,400 |
| 2024/09/03 | 3,212 | 3,274 | 3,211 | 3,274 | +70 | +2.2% | 986,600 |
| 2024/09/02 | 3,213 | 3,219 | 3,177 | 3,204 | +31 | +1% | 1,137,400 |
| 2024/08/30 | 3,136 | 3,185 | 3,113 | 3,173 | +70 | +2.3% | 1,650,300 |
| 2024/08/29 | 3,101 | 3,129 | 3,077 | 3,103 | -38 | -1.2% | 917,100 |
| 2024/08/28 | 3,054 | 3,152 | 3,030 | 3,141 | +77 | +2.5% | 1,219,600 |
| 2024/08/27 | 3,045 | 3,078 | 3,024 | 3,064 | +1 | ±0% | 1,197,800 |
| 2024/08/26 | 3,040 | 3,063 | 2,953.5 | 3,063 | -6 | -0.2% | 2,247,300 |
| 2024/08/23 | 3,150 | 3,179 | 2,888.5 | 3,069 | -112 | -3.5% | 2,704,900 |
| 2024/08/22 | 3,137 | 3,219 | 3,133 | 3,181 | +13 | +0.4% | 848,100 |
| 2024/08/21 | 3,090 | 3,189 | 3,070 | 3,168 | +43 | +1.4% | 888,700 |
| 2024/08/20 | 3,120 | 3,175 | 3,097 | 3,125 | +45 | +1.5% | 1,359,800 |
| 2024/08/19 | 3,093 | 3,156 | 3,060 | 3,080 | +27 | +0.9% | 1,745,500 |
| 2024/08/16 | 3,062 | 3,074 | 3,001 | 3,053 | +70.5 | +2.4% | 981,400 |
| 2024/08/15 | 2,979.5 | 3,037 | 2,963 | 2,982.5 | +0.5 | ±0% | 1,290,000 |
| 2024/08/14 | 2,929 | 3,022 | 2,915.5 | 2,982 | +26 | +0.9% | 1,142,100 |
| 2024/08/13 | 2,895.5 | 2,958.5 | 2,881.5 | 2,956 | +56 | +1.9% | 1,243,000 |
| 2024/08/09 | 2,825.5 | 2,936.5 | 2,820.5 | 2,900 | +93 | +3.3% | 1,751,600 |
| 2024/08/08 | 2,799.5 | 2,893 | 2,744.5 | 2,807 | -29.5 | -1% | 1,520,200 |
| 2024/08/07 | 2,690 | 2,907.5 | 2,672 | 2,836.5 | +46.5 | +1.7% | 2,211,400 |
| 2024/08/06 | 2,500 | 2,800 | 2,500 | 2,790 | +434 | +18.4% | 4,279,300 |
| 2024/08/05 | 2,665.5 | 2,668.5 | 2,348.5 | 2,356 | -492.5 | -17.3% | 2,793,800 |
| 2024/08/02 | 2,930 | 2,948 | 2,839 | 2,848.5 | -199.5 | -6.5% | 1,811,800 |
| 2024/08/01 | 3,137 | 3,152 | 3,028 | 3,048 | -154 | -4.8% | 1,344,300 |
| 2024/07/31 | 3,121 | 3,205 | 3,061 | 3,202 | +50 | +1.6% | 1,928,500 |
| 2024/07/30 | 3,101 | 3,166 | 3,050 | 3,152 | +20 | +0.6% | 3,631,700 |
| 2024/07/29 | 3,009 | 3,143 | 3,007 | 3,132 | +164 | +5.5% | 2,057,700 |
| 2024/07/26 | 2,998.5 | 3,013 | 2,953 | 2,968 | -22 | -0.7% | 1,434,300 |
| 2024/07/25 | 3,064 | 3,064 | 2,970 | 2,990 | -118 | -3.8% | 2,092,600 |
201～
250
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
