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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,680 | 1,683 | 1,650 | 1,657 | -5 | -0.3% | 297,700 |
| 2012/06/29 | 1,634 | 1,669 | 1,625 | 1,662 | +36 | +2.2% | 521,300 |
| 2012/06/28 | 1,625 | 1,632 | 1,605 | 1,626 | +17 | +1.1% | 502,000 |
| 2012/06/27 | 1,588 | 1,613 | 1,579 | 1,609 | +32 | +2% | 332,300 |
| 2012/06/26 | 1,600 | 1,613 | 1,575 | 1,577 | -28 | -1.7% | 335,700 |
| 2012/06/25 | 1,641 | 1,644 | 1,596 | 1,605 | -34 | -2.1% | 627,500 |
| 2012/06/22 | 1,665 | 1,673 | 1,635 | 1,639 | -9 | -0.5% | 997,000 |
| 2012/06/21 | 1,653 | 1,668 | 1,643 | 1,648 | +8 | +0.5% | 477,500 |
| 2012/06/20 | 1,638 | 1,650 | 1,619 | 1,640 | +17 | +1% | 324,100 |
| 2012/06/19 | 1,629 | 1,648 | 1,610 | 1,623 | -20 | -1.2% | 313,900 |
| 2012/06/18 | 1,608 | 1,650 | 1,599 | 1,643 | +61 | +3.9% | 352,900 |
| 2012/06/15 | 1,615 | 1,639 | 1,579 | 1,582 | -6 | -0.4% | 530,500 |
| 2012/06/14 | 1,579 | 1,598 | 1,568 | 1,588 | +9 | +0.6% | 345,500 |
| 2012/06/13 | 1,582 | 1,590 | 1,564 | 1,579 | -2 | -0.1% | 473,600 |
| 2012/06/12 | 1,593 | 1,605 | 1,568 | 1,581 | -28 | -1.7% | 609,900 |
| 2012/06/11 | 1,584 | 1,618 | 1,574 | 1,609 | +45 | +2.9% | 463,400 |
| 2012/06/08 | 1,592 | 1,595 | 1,556 | 1,564 | -19 | -1.2% | 454,600 |
| 2012/06/07 | 1,589 | 1,600 | 1,564 | 1,583 | -1 | -0.1% | 630,400 |
| 2012/06/06 | 1,547 | 1,588 | 1,531 | 1,584 | +16 | +1% | 844,800 |
| 2012/06/05 | 1,488 | 1,571 | 1,483 | 1,568 | +106 | +7.3% | 809,000 |
| 2012/06/04 | 1,481 | 1,493 | 1,458 | 1,462 | -53 | -3.5% | 736,600 |
| 2012/06/01 | 1,510 | 1,531 | 1,498 | 1,515 | +4 | +0.3% | 980,100 |
| 2012/05/31 | 1,505 | 1,524 | 1,487 | 1,511 | -23 | -1.5% | 541,500 |
| 2012/05/30 | 1,562 | 1,571 | 1,525 | 1,534 | -28 | -1.8% | 448,800 |
| 2012/05/29 | 1,534 | 1,564 | 1,531 | 1,562 | +18 | +1.2% | 416,800 |
| 2012/05/28 | 1,580 | 1,593 | 1,539 | 1,544 | -30 | -1.9% | 364,500 |
| 2012/05/25 | 1,591 | 1,591 | 1,553 | 1,574 | +1 | +0.1% | 716,800 |
| 2012/05/24 | 1,589 | 1,598 | 1,556 | 1,573 | -14 | -0.9% | 753,900 |
| 2012/05/23 | 1,649 | 1,655 | 1,582 | 1,587 | +18 | +1.1% | 985,400 |
| 2012/05/22 | 1,602 | 1,606 | 1,564 | 1,569 | -13 | -0.8% | 1,110,900 |
| 2012/05/21 | 1,615 | 1,628 | 1,581 | 1,582 | -40 | -2.5% | 897,200 |
| 2012/05/18 | 1,675 | 1,680 | 1,619 | 1,622 | -60 | -3.6% | 809,700 |
| 2012/05/17 | 1,687 | 1,703 | 1,677 | 1,682 | -12 | -0.7% | 716,000 |
| 2012/05/16 | 1,696 | 1,708 | 1,687 | 1,694 | -8 | -0.5% | 530,800 |
| 2012/05/15 | 1,734 | 1,744 | 1,688 | 1,702 | -44 | -2.5% | 780,100 |
| 2012/05/14 | 1,784 | 1,797 | 1,743 | 1,746 | -43 | -2.4% | 617,200 |
| 2012/05/11 | 1,827 | 1,836 | 1,785 | 1,789 | -62 | -3.3% | 586,900 |
| 2012/05/10 | 1,820 | 1,855 | 1,814 | 1,851 | +22 | +1.2% | 831,000 |
| 2012/05/09 | 1,790 | 1,835 | 1,790 | 1,829 | +51 | +2.9% | 1,405,700 |
| 2012/05/08 | 1,800 | 1,818 | 1,732 | 1,778 | +90 | +5.3% | 2,300,800 |
| 2012/05/07 | 1,717 | 1,750 | 1,674 | 1,688 | -119 | -6.6% | 2,049,000 |
| 2012/05/02 | 1,826 | 1,827 | 1,796 | 1,807 | -10 | -0.6% | 392,300 |
| 2012/05/01 | 1,828 | 1,828 | 1,798 | 1,817 | -10 | -0.5% | 503,400 |
| 2012/04/27 | 1,841 | 1,857 | 1,811 | 1,827 | -31 | -1.7% | 494,800 |
| 2012/04/26 | 1,832 | 1,861 | 1,828 | 1,858 | +20 | +1.1% | 429,300 |
| 2012/04/25 | 1,830 | 1,848 | 1,816 | 1,838 | +17 | +0.9% | 248,700 |
| 2012/04/24 | 1,828 | 1,863 | 1,806 | 1,821 | -6 | -0.3% | 492,300 |
| 2012/04/23 | 1,858 | 1,860 | 1,816 | 1,827 | -36 | -1.9% | 529,800 |
| 2012/04/20 | 1,837 | 1,868 | 1,833 | 1,863 | +25 | +1.4% | 294,500 |
| 2012/04/19 | 1,825 | 1,853 | 1,823 | 1,838 | +12 | +0.7% | 269,000 |
3201～
3250
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
