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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,108 | 3,130 | 3,077 | 3,108 | -7 | -0.2% | 1,149,500 |
| 2024/07/23 | 3,110 | 3,117 | 3,075 | 3,115 | +1 | ±0% | 1,009,600 |
| 2024/07/22 | 3,175 | 3,186 | 3,089 | 3,114 | -60 | -1.9% | 1,280,100 |
| 2024/07/19 | 3,199 | 3,246 | 3,136 | 3,174 | -32 | -1% | 1,453,300 |
| 2024/07/18 | 3,238 | 3,270 | 3,205 | 3,206 | -78 | -2.4% | 1,141,100 |
| 2024/07/17 | 3,301 | 3,315 | 3,254 | 3,284 | -21 | -0.6% | 1,339,100 |
| 2024/07/16 | 3,317 | 3,340 | 3,291 | 3,305 | +29 | +0.9% | 1,437,700 |
| 2024/07/12 | 3,229 | 3,290 | 3,201 | 3,276 | -21 | -0.6% | 1,267,800 |
| 2024/07/11 | 3,210 | 3,297 | 3,204 | 3,297 | +79 | +2.5% | 1,587,800 |
| 2024/07/10 | 3,207 | 3,218 | 3,172 | 3,218 | -10 | -0.3% | 1,440,000 |
| 2024/07/09 | 3,179 | 3,235 | 3,151 | 3,228 | +87 | +2.8% | 1,361,000 |
| 2024/07/08 | 3,102 | 3,160 | 3,080 | 3,141 | +33 | +1.1% | 1,283,700 |
| 2024/07/05 | 3,081 | 3,188 | 3,061 | 3,108 | +27 | +0.9% | 2,008,600 |
| 2024/07/04 | 3,100 | 3,111 | 3,065 | 3,081 | -14 | -0.5% | 767,900 |
| 2024/07/03 | 3,090 | 3,129 | 3,085 | 3,095 | -3 | -0.1% | 989,700 |
| 2024/07/02 | 3,040 | 3,103 | 3,039 | 3,098 | +66 | +2.2% | 1,345,500 |
| 2024/07/01 | 3,060 | 3,065 | 3,016 | 3,032 | -1 | ±0% | 799,300 |
| 2024/06/28 | 3,079 | 3,093 | 3,012 | 3,033 | -3 | -0.1% | 1,455,000 |
| 2024/06/27 | 3,012 | 3,042 | 3,002 | 3,036 | -19 | -0.6% | 1,382,600 |
| 2024/06/26 | 3,041 | 3,055 | 3,004 | 3,055 | +26 | +0.9% | 2,096,200 |
| 2024/06/25 | 3,011 | 3,042 | 3,002 | 3,029 | +87.5 | +3% | 1,880,400 |
| 2024/06/24 | 2,900 | 2,947.5 | 2,890.5 | 2,941.5 | +26.5 | +0.9% | 1,156,200 |
| 2024/06/21 | 2,932 | 2,954 | 2,886.5 | 2,915 | -15 | -0.5% | 1,767,600 |
| 2024/06/20 | 2,907 | 2,956.5 | 2,907 | 2,930 | +23 | +0.8% | 1,436,900 |
| 2024/06/19 | 2,937 | 2,944 | 2,886 | 2,907 | +12.5 | +0.4% | 1,025,800 |
| 2024/06/18 | 2,885 | 2,925.5 | 2,878.5 | 2,894.5 | +37 | +1.3% | 1,248,300 |
| 2024/06/17 | 2,850 | 2,871 | 2,837 | 2,857.5 | -19 | -0.7% | 987,400 |
| 2024/06/14 | 2,816.5 | 2,877 | 2,800.5 | 2,876.5 | +31.5 | +1.1% | 2,076,600 |
| 2024/06/13 | 2,870 | 2,884 | 2,843 | 2,845 | +12.5 | +0.4% | 1,685,500 |
| 2024/06/12 | 2,890.5 | 2,893.5 | 2,830 | 2,832.5 | -82.5 | -2.8% | 2,261,000 |
| 2024/06/11 | 2,959.5 | 2,965.5 | 2,881 | 2,915 | -61.5 | -2.1% | 2,101,000 |
| 2024/06/10 | 2,965.5 | 2,989.5 | 2,932 | 2,976.5 | -23.5 | -0.8% | 1,527,900 |
| 2024/06/07 | 3,000 | 3,013 | 2,977 | 3,000 | -10 | -0.3% | 1,220,900 |
| 2024/06/06 | 3,051 | 3,052 | 2,976.5 | 3,010 | -50 | -1.6% | 1,997,800 |
| 2024/06/05 | 3,035 | 3,060 | 3,017 | 3,060 | +39 | +1.3% | 2,510,700 |
| 2024/06/04 | 2,974 | 3,056 | 2,969.5 | 3,021 | +49 | +1.6% | 2,806,100 |
| 2024/06/03 | 2,912 | 2,975 | 2,906.5 | 2,972 | +72 | +2.5% | 2,706,300 |
| 2024/05/31 | 2,825 | 2,905 | 2,819 | 2,900 | +109.5 | +3.9% | 4,551,500 |
| 2024/05/30 | 2,759 | 2,805 | 2,742.5 | 2,790.5 | +60.5 | +2.2% | 2,388,100 |
| 2024/05/29 | 2,688 | 2,743 | 2,688 | 2,730 | +47 | +1.8% | 1,627,800 |
| 2024/05/28 | 2,700 | 2,719.5 | 2,676 | 2,683 | -33.5 | -1.2% | 1,025,600 |
| 2024/05/27 | 2,695 | 2,719.5 | 2,688.5 | 2,716.5 | +18.5 | +0.7% | 1,275,200 |
| 2024/05/24 | 2,710 | 2,714.5 | 2,684 | 2,698 | +7.5 | +0.3% | 1,104,900 |
| 2024/05/23 | 2,702 | 2,706.5 | 2,661.5 | 2,690.5 | +38.5 | +1.5% | 1,261,500 |
| 2024/05/22 | 2,666.5 | 2,670 | 2,634 | 2,652 | -35 | -1.3% | 1,228,800 |
| 2024/05/21 | 2,750 | 2,754 | 2,682 | 2,687 | -42.5 | -1.6% | 1,070,200 |
| 2024/05/20 | 2,719 | 2,744 | 2,696.5 | 2,729.5 | -10 | -0.4% | 1,021,700 |
| 2024/05/17 | 2,765 | 2,790 | 2,728.5 | 2,739.5 | -17.5 | -0.6% | 1,722,900 |
| 2024/05/16 | 2,704 | 2,765 | 2,679.5 | 2,757 | +82 | +3.1% | 1,886,300 |
| 2024/05/15 | 2,732.5 | 2,742.5 | 2,654 | 2,675 | -56 | -2.1% | 1,303,800 |
251～
300
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
