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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,375 | 1,412 | 1,369 | 1,404 | +11 | +0.8% | 496,200 |
| 2011/01/28 | 1,423 | 1,427 | 1,384 | 1,393 | -29 | -2% | 548,400 |
| 2011/01/27 | 1,415 | 1,425 | 1,410 | 1,422 | +11 | +0.8% | 410,300 |
| 2011/01/26 | 1,401 | 1,419 | 1,395 | 1,411 | +10 | +0.7% | 500,100 |
| 2011/01/25 | 1,375 | 1,403 | 1,365 | 1,401 | +19 | +1.4% | 451,300 |
| 2011/01/24 | 1,394 | 1,394 | 1,366 | 1,382 | -5 | -0.4% | 399,300 |
| 2011/01/21 | 1,411 | 1,414 | 1,378 | 1,387 | -23 | -1.6% | 642,000 |
| 2011/01/20 | 1,422 | 1,426 | 1,406 | 1,410 | -26 | -1.8% | 440,600 |
| 2011/01/19 | 1,409 | 1,447 | 1,403 | 1,436 | +41 | +2.9% | 970,100 |
| 2011/01/18 | 1,386 | 1,397 | 1,380 | 1,395 | +10 | +0.7% | 528,000 |
| 2011/01/17 | 1,398 | 1,419 | 1,381 | 1,385 | +7 | +0.5% | 1,115,900 |
| 2011/01/14 | 1,367 | 1,398 | 1,360 | 1,378 | +15 | +1.1% | 987,300 |
| 2011/01/13 | 1,349 | 1,372 | 1,347 | 1,363 | +19 | +1.4% | 563,300 |
| 2011/01/12 | 1,358 | 1,360 | 1,344 | 1,344 | -10 | -0.7% | 434,200 |
| 2011/01/11 | 1,350 | 1,374 | 1,341 | 1,354 | +21 | +1.6% | 819,400 |
| 2011/01/07 | 1,337 | 1,344 | 1,333 | 1,333 | -4 | -0.3% | 285,300 |
| 2011/01/06 | 1,340 | 1,344 | 1,333 | 1,337 | +1 | +0.1% | 382,700 |
| 2011/01/05 | 1,324 | 1,356 | 1,320 | 1,336 | +17 | +1.3% | 604,000 |
| 2011/01/04 | 1,311 | 1,330 | 1,311 | 1,319 | +13 | +1% | 355,200 |
| 2010/12/30 | 1,315 | 1,324 | 1,292 | 1,306 | -14 | -1.1% | 458,600 |
| 2010/12/29 | 1,318 | 1,322 | 1,311 | 1,320 | +7 | +0.5% | 218,300 |
| 2010/12/28 | 1,331 | 1,331 | 1,311 | 1,313 | -12 | -0.9% | 321,100 |
| 2010/12/27 | 1,315 | 1,336 | 1,313 | 1,325 | +11 | +0.8% | 355,100 |
| 2010/12/24 | 1,327 | 1,328 | 1,308 | 1,314 | -16 | -1.2% | 659,900 |
| 2010/12/22 | 1,336 | 1,347 | 1,325 | 1,330 | -19 | -1.4% | 666,600 |
| 2010/12/21 | 1,332 | 1,354 | 1,331 | 1,349 | +27 | +2% | 681,200 |
| 2010/12/20 | 1,331 | 1,350 | 1,318 | 1,322 | -15 | -1.1% | 781,100 |
| 2010/12/17 | 1,328 | 1,346 | 1,307 | 1,337 | +7 | +0.5% | 725,000 |
| 2010/12/16 | 1,348 | 1,351 | 1,322 | 1,330 | -22 | -1.6% | 749,200 |
| 2010/12/15 | 1,358 | 1,359 | 1,338 | 1,352 | +1 | +0.1% | 552,500 |
| 2010/12/14 | 1,360 | 1,365 | 1,342 | 1,351 | -8 | -0.6% | 686,900 |
| 2010/12/13 | 1,350 | 1,368 | 1,336 | 1,359 | +17 | +1.3% | 741,700 |
| 2010/12/10 | 1,369 | 1,372 | 1,335 | 1,342 | -27 | -2% | 833,800 |
| 2010/12/09 | 1,329 | 1,371 | 1,325 | 1,369 | +42 | +3.2% | 1,001,000 |
| 2010/12/08 | 1,309 | 1,329 | 1,308 | 1,327 | +19 | +1.5% | 858,500 |
| 2010/12/07 | 1,320 | 1,338 | 1,303 | 1,308 | -1 | -0.1% | 1,113,900 |
| 2010/12/06 | 1,276 | 1,328 | 1,272 | 1,309 | +34 | +2.7% | 1,267,400 |
| 2010/12/03 | 1,267 | 1,280 | 1,263 | 1,275 | +8 | +0.6% | 897,400 |
| 2010/12/02 | 1,278 | 1,287 | 1,240 | 1,267 | -1 | -0.1% | 1,353,100 |
| 2010/12/01 | 1,250 | 1,270 | 1,234 | 1,268 | -9 | -0.7% | 1,096,200 |
| 2010/11/30 | 1,274 | 1,280 | 1,258 | 1,277 | +4 | +0.3% | 936,000 |
| 2010/11/29 | 1,242 | 1,275 | 1,239 | 1,273 | +31 | +2.5% | 749,900 |
| 2010/11/26 | 1,247 | 1,260 | 1,214 | 1,242 | -19 | -1.5% | 908,900 |
| 2010/11/25 | 1,270 | 1,277 | 1,255 | 1,261 | +9 | +0.7% | 335,900 |
| 2010/11/24 | 1,250 | 1,265 | 1,238 | 1,252 | -22 | -1.7% | 642,900 |
| 2010/11/22 | 1,265 | 1,284 | 1,265 | 1,274 | +11 | +0.9% | 376,200 |
| 2010/11/19 | 1,279 | 1,281 | 1,260 | 1,263 | -14 | -1.1% | 457,100 |
| 2010/11/18 | 1,257 | 1,277 | 1,249 | 1,277 | +20 | +1.6% | 498,200 |
| 2010/11/17 | 1,249 | 1,260 | 1,232 | 1,257 | -8 | -0.6% | 420,100 |
| 2010/11/16 | 1,279 | 1,284 | 1,255 | 1,265 | +14 | +1.1% | 772,000 |
3551～
3600
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
