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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 2010/10/15 | 1,276 | 1,307 | 1,276 | 1,282 | -7 | -0.5% | 315,800 |
| 2010/10/14 | 1,296 | 1,313 | 1,283 | 1,289 | -5 | -0.4% | 452,500 |
| 2010/10/13 | 1,305 | 1,320 | 1,293 | 1,294 | -8 | -0.6% | 327,300 |
| 2010/10/12 | 1,328 | 1,336 | 1,302 | 1,302 | -22 | -1.7% | 393,300 |
| 2010/10/08 | 1,323 | 1,331 | 1,308 | 1,324 | -4 | -0.3% | 427,600 |
| 2010/10/07 | 1,329 | 1,331 | 1,306 | 1,328 | ±0 | ±0% | 523,500 |
| 2010/10/06 | 1,312 | 1,332 | 1,296 | 1,328 | +35 | +2.7% | 742,100 |
| 2010/10/05 | 1,222 | 1,323 | 1,217 | 1,293 | +33 | +2.6% | 1,324,000 |
| 2010/10/04 | 1,260 | 1,286 | 1,239 | 1,260 | -9 | -0.7% | 568,100 |
| 2010/10/01 | 1,311 | 1,315 | 1,264 | 1,269 | -40 | -3.1% | 634,300 |
| 2010/09/30 | 1,332 | 1,333 | 1,299 | 1,309 | -15 | -1.1% | 998,800 |
| 2010/09/29 | 1,300 | 1,343 | 1,300 | 1,324 | +27 | +2.1% | 585,600 |
| 2010/09/28 | 1,339 | 1,339 | 1,291 | 1,297 | -59 | -4.4% | 642,600 |
| 2010/09/27 | 1,345 | 1,364 | 1,337 | 1,356 | +20 | +1.5% | 346,100 |
| 2010/09/24 | 1,349 | 1,349 | 1,332 | 1,336 | -9 | -0.7% | 426,200 |
| 2010/09/22 | 1,356 | 1,358 | 1,340 | 1,345 | ±0 | ±0% | 284,700 |
| 2010/09/21 | 1,377 | 1,378 | 1,327 | 1,345 | -32 | -2.3% | 640,300 |
| 2010/09/17 | 1,357 | 1,413 | 1,329 | 1,377 | +21 | +1.5% | 1,201,200 |
| 2010/09/16 | 1,398 | 1,399 | 1,350 | 1,356 | -35 | -2.5% | 458,800 |
| 2010/09/15 | 1,331 | 1,397 | 1,317 | 1,391 | +47 | +3.5% | 805,200 |
| 2010/09/14 | 1,350 | 1,357 | 1,331 | 1,344 | -18 | -1.3% | 513,200 |
| 2010/09/13 | 1,332 | 1,363 | 1,331 | 1,362 | +47 | +3.6% | 959,500 |
| 2010/09/10 | 1,292 | 1,315 | 1,283 | 1,315 | +53 | +4.2% | 835,400 |
| 2010/09/09 | 1,259 | 1,273 | 1,252 | 1,262 | +20 | +1.6% | 335,500 |
| 2010/09/08 | 1,241 | 1,247 | 1,225 | 1,242 | -21 | -1.7% | 258,500 |
| 2010/09/07 | 1,280 | 1,280 | 1,257 | 1,263 | -16 | -1.3% | 216,100 |
| 2010/09/06 | 1,276 | 1,284 | 1,262 | 1,279 | +11 | +0.9% | 257,500 |
| 2010/09/03 | 1,242 | 1,269 | 1,236 | 1,268 | +36 | +2.9% | 308,700 |
| 2010/09/02 | 1,250 | 1,250 | 1,215 | 1,232 | +5 | +0.4% | 280,200 |
| 2010/09/01 | 1,220 | 1,227 | 1,201 | 1,227 | +3 | +0.2% | 437,700 |
3601～
3650
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
