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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/15 | 1,239 | 1,258 | 1,227 | 1,251 | +37 | +3% | 770,600 |
| 2010/11/12 | 1,205 | 1,247 | 1,205 | 1,214 | +10 | +0.8% | 1,252,400 |
| 2010/11/11 | 1,178 | 1,204 | 1,174 | 1,204 | +43 | +3.7% | 1,235,000 |
| 2010/11/10 | 1,167 | 1,173 | 1,151 | 1,161 | -8 | -0.7% | 949,800 |
| 2010/11/09 | 1,187 | 1,190 | 1,165 | 1,169 | -18 | -1.5% | 684,200 |
| 2010/11/08 | 1,190 | 1,190 | 1,176 | 1,187 | +5 | +0.4% | 555,000 |
| 2010/11/05 | 1,184 | 1,198 | 1,175 | 1,182 | +5 | +0.4% | 918,700 |
| 2010/11/04 | 1,185 | 1,193 | 1,161 | 1,177 | +13 | +1.1% | 872,800 |
| 2010/11/02 | 1,185 | 1,189 | 1,145 | 1,164 | -43 | -3.6% | 1,119,300 |
| 2010/11/01 | 1,247 | 1,248 | 1,196 | 1,207 | -58 | -4.6% | 1,039,700 |
| 2010/10/29 | 1,269 | 1,291 | 1,250 | 1,265 | -16 | -1.2% | 402,400 |
| 2010/10/28 | 1,299 | 1,301 | 1,281 | 1,281 | -14 | -1.1% | 352,400 |
| 2010/10/27 | 1,308 | 1,308 | 1,288 | 1,295 | -7 | -0.5% | 224,900 |
| 2010/10/26 | 1,303 | 1,310 | 1,300 | 1,302 | ±0 | ±0% | 269,700 |
| 2010/10/25 | 1,303 | 1,315 | 1,295 | 1,302 | -6 | -0.5% | 275,200 |
| 2010/10/22 | 1,310 | 1,319 | 1,303 | 1,308 | -12 | -0.9% | 232,400 |
| 2010/10/21 | 1,309 | 1,324 | 1,295 | 1,320 | +6 | +0.5% | 316,400 |
| 2010/10/20 | 1,309 | 1,322 | 1,292 | 1,314 | -7 | -0.5% | 332,300 |
| 2010/10/19 | 1,330 | 1,333 | 1,308 | 1,321 | +1 | +0.1% | 329,500 |
| 2010/10/18 | 1,298 | 1,324 | 1,289 | 1,320 | +38 | +3% | 419,400 |
3601～
3650
件表示中 / 3784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 | 404,700円 | +12.0% | +6.7% | 0.99% | 33.19倍 | 7.49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 |
| ネクソン | 335,300円 | -3.4% | -33.7% | 0.89% | 29.40倍 | 2.57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 |
| オービック | 542,500円 | +10.0% | +8.4% | 1.36% | 34.09倍 | 5.50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 |
| 日本オラクル | 1,606,500円 | +6.3% | +6.3% | 1.24% | 31.64倍 | 12.57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 | 4,252,000円 | +10.7% | -0.5% | 1.70% | 18.66倍 | 2.04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
