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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,695 | 2,757 | 2,688.5 | 2,731 | +72.5 | +2.7% | 1,885,600 |
| 2024/05/13 | 2,686 | 2,709.5 | 2,652 | 2,658.5 | -11 | -0.4% | 1,761,000 |
| 2024/05/10 | 2,636 | 2,746 | 2,581 | 2,669.5 | +24 | +0.9% | 3,661,900 |
| 2024/05/09 | 2,620.5 | 2,658.5 | 2,611.5 | 2,645.5 | +50.5 | +1.9% | 1,763,500 |
| 2024/05/08 | 2,640 | 2,657.5 | 2,595 | 2,595 | -74.5 | -2.8% | 1,310,500 |
| 2024/05/07 | 2,620 | 2,677.5 | 2,601 | 2,669.5 | +75.5 | +2.9% | 2,009,100 |
| 2024/05/02 | 2,596.5 | 2,599.5 | 2,550.5 | 2,594 | -11 | -0.4% | 1,151,200 |
| 2024/05/01 | 2,599 | 2,616.5 | 2,570 | 2,605 | -16.5 | -0.6% | 1,494,400 |
| 2024/04/30 | 2,651 | 2,663.5 | 2,590 | 2,621.5 | +2 | +0.1% | 1,897,300 |
| 2024/04/26 | 2,628 | 2,656 | 2,596 | 2,619.5 | -3 | -0.1% | 2,204,200 |
| 2024/04/25 | 2,611.5 | 2,680.5 | 2,602 | 2,622.5 | +60 | +2.3% | 3,473,700 |
| 2024/04/24 | 2,510 | 2,585.5 | 2,490 | 2,562.5 | +78 | +3.1% | 1,868,000 |
| 2024/04/23 | 2,510 | 2,524 | 2,473 | 2,484.5 | -25 | -1% | 1,562,500 |
| 2024/04/22 | 2,504 | 2,530 | 2,487.5 | 2,509.5 | +22 | +0.9% | 1,706,900 |
| 2024/04/19 | 2,566.5 | 2,575 | 2,456.5 | 2,487.5 | -128.5 | -4.9% | 3,960,900 |
| 2024/04/18 | 2,623 | 2,646 | 2,600 | 2,616 | +18 | +0.7% | 1,380,400 |
| 2024/04/17 | 2,637.5 | 2,637.5 | 2,571 | 2,598 | -44.5 | -1.7% | 1,562,400 |
| 2024/04/16 | 2,598 | 2,658.5 | 2,585.5 | 2,642.5 | +2 | +0.1% | 1,565,500 |
| 2024/04/15 | 2,650.5 | 2,664 | 2,610.5 | 2,640.5 | -35.5 | -1.3% | 2,073,800 |
| 2024/04/12 | 2,646 | 2,709 | 2,637.5 | 2,676 | +22.5 | +0.8% | 2,169,000 |
| 2024/04/11 | 2,618 | 2,661 | 2,618 | 2,653.5 | -10.5 | -0.4% | 1,968,200 |
| 2024/04/10 | 2,700 | 2,700 | 2,648 | 2,664 | -40 | -1.5% | 1,628,500 |
| 2024/04/09 | 2,702 | 2,718.5 | 2,682 | 2,704 | -30.5 | -1.1% | 1,877,700 |
| 2024/04/08 | 2,750 | 2,752.5 | 2,718 | 2,734.5 | +12.5 | +0.5% | 1,184,600 |
| 2024/04/05 | 2,731.5 | 2,752 | 2,700.5 | 2,722 | -11 | -0.4% | 1,510,400 |
| 2024/04/04 | 2,805 | 2,822 | 2,727.5 | 2,733 | -27 | -1% | 1,753,300 |
| 2024/04/03 | 2,727 | 2,865 | 2,726.5 | 2,760 | +30.5 | +1.1% | 4,316,500 |
| 2024/04/02 | 2,771 | 2,778.5 | 2,671.5 | 2,729.5 | -70.5 | -2.5% | 2,743,900 |
| 2024/04/01 | 2,830 | 2,835 | 2,766 | 2,800 | +5 | +0.2% | 1,667,500 |
| 2024/03/29 | 2,814 | 2,826.5 | 2,766 | 2,795 | -31 | -1.1% | 2,383,000 |
| 2024/03/28 | 2,951.5 | 2,959 | 2,819 | 2,826 | -3,100 | -52.3% | 2,167,300 |
| 2024/03/27 | 5,838 | 5,982 | 5,811 | 5,926 | -5 | -0.1% | 1,224,400 |
| 2024/03/26 | 5,839 | 5,965 | 5,801 | 5,931 | -90 | -1.5% | 1,316,800 |
| 2024/03/25 | 6,410 | 6,426 | 6,010 | 6,021 | -367 | -5.7% | 1,863,300 |
| 2024/03/22 | 6,185 | 6,426 | 6,158 | 6,388 | +205 | +3.3% | 1,505,800 |
| 2024/03/21 | 6,388 | 6,388 | 6,172 | 6,183 | -63 | -1% | 1,205,500 |
| 2024/03/19 | 6,073 | 6,246 | 6,068 | 6,246 | +102 | +1.7% | 664,400 |
| 2024/03/18 | 5,940 | 6,176 | 5,932 | 6,144 | +208 | +3.5% | 1,283,800 |
| 2024/03/15 | 5,961 | 5,994 | 5,900 | 5,936 | -93 | -1.5% | 1,130,800 |
| 2024/03/14 | 5,945 | 6,029 | 5,871 | 6,029 | +77 | +1.3% | 1,069,900 |
| 2024/03/13 | 6,095 | 6,095 | 5,933 | 5,952 | -161 | -2.6% | 939,700 |
| 2024/03/12 | 6,036 | 6,113 | 5,990 | 6,113 | -19 | -0.3% | 900,300 |
| 2024/03/11 | 6,048 | 6,158 | 5,996 | 6,132 | +97 | +1.6% | 841,000 |
| 2024/03/08 | 6,142 | 6,159 | 5,999 | 6,035 | -133 | -2.2% | 1,015,700 |
| 2024/03/07 | 6,220 | 6,223 | 6,061 | 6,168 | +202 | +3.4% | 2,358,100 |
| 2024/03/06 | 5,810 | 5,966 | 5,769 | 5,966 | +4 | +0.1% | 990,600 |
| 2024/03/05 | 5,972 | 6,013 | 5,871 | 5,962 | -10 | -0.2% | 566,500 |
| 2024/03/04 | 6,040 | 6,078 | 5,957 | 5,972 | -78 | -1.3% | 556,400 |
| 2024/03/01 | 6,061 | 6,086 | 5,994 | 6,050 | +21 | +0.3% | 477,000 |
| 2024/02/29 | 5,975 | 6,050 | 5,959 | 6,029 | +14 | +0.2% | 1,288,600 |
301～
350
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
