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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 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 |
| 2010/08/31 | 1,251 | 1,256 | 1,220 | 1,224 | -51 | -4% | 373,800 |
| 2010/08/30 | 1,270 | 1,298 | 1,266 | 1,275 | +26 | +2.1% | 317,000 |
| 2010/08/27 | 1,222 | 1,250 | 1,220 | 1,249 | +21 | +1.7% | 334,600 |
| 2010/08/26 | 1,222 | 1,233 | 1,220 | 1,228 | +15 | +1.2% | 369,800 |
| 2010/08/25 | 1,220 | 1,238 | 1,207 | 1,213 | -31 | -2.5% | 478,800 |
| 2010/08/24 | 1,247 | 1,248 | 1,229 | 1,244 | -21 | -1.7% | 350,600 |
| 2010/08/23 | 1,259 | 1,279 | 1,253 | 1,265 | +12 | +1% | 310,700 |
| 2010/08/20 | 1,280 | 1,280 | 1,251 | 1,253 | -47 | -3.6% | 409,500 |
| 2010/08/19 | 1,274 | 1,318 | 1,273 | 1,300 | +31 | +2.4% | 587,900 |
| 2010/08/18 | 1,252 | 1,272 | 1,247 | 1,269 | +21 | +1.7% | 446,400 |
| 2010/08/17 | 1,228 | 1,268 | 1,225 | 1,248 | +20 | +1.6% | 718,300 |
| 2010/08/16 | 1,221 | 1,230 | 1,210 | 1,228 | -1 | -0.1% | 397,600 |
| 2010/08/13 | 1,226 | 1,233 | 1,200 | 1,229 | -13 | -1% | 695,700 |
| 2010/08/12 | 1,251 | 1,253 | 1,218 | 1,242 | -39 | -3% | 532,200 |
| 2010/08/11 | 1,303 | 1,306 | 1,279 | 1,281 | -38 | -2.9% | 672,800 |
| 2010/08/10 | 1,322 | 1,330 | 1,307 | 1,319 | -9 | -0.7% | 301,700 |
| 2010/08/09 | 1,313 | 1,329 | 1,301 | 1,328 | ±0 | ±0% | 496,000 |
| 2010/08/06 | 1,318 | 1,330 | 1,308 | 1,328 | -1 | -0.1% | 373,200 |
| 2010/08/05 | 1,348 | 1,350 | 1,320 | 1,329 | -8 | -0.6% | 522,600 |
| 2010/08/04 | 1,347 | 1,350 | 1,332 | 1,337 | -7 | -0.5% | 554,600 |
| 2010/08/03 | 1,343 | 1,349 | 1,331 | 1,344 | +15 | +1.1% | 489,500 |
| 2010/08/02 | 1,326 | 1,347 | 1,319 | 1,329 | +4 | +0.3% | 636,200 |
| 2010/07/30 | 1,300 | 1,325 | 1,290 | 1,325 | -7 | -0.5% | 777,900 |
| 2010/07/29 | 1,323 | 1,339 | 1,323 | 1,332 | -3 | -0.2% | 664,800 |
| 2010/07/28 | 1,333 | 1,344 | 1,328 | 1,335 | +9 | +0.7% | 493,400 |
| 2010/07/27 | 1,351 | 1,354 | 1,320 | 1,326 | -21 | -1.6% | 462,000 |
| 2010/07/26 | 1,368 | 1,372 | 1,345 | 1,347 | +2 | +0.1% | 311,500 |
| 2010/07/23 | 1,320 | 1,353 | 1,319 | 1,345 | +41 | +3.1% | 438,600 |
| 2010/07/22 | 1,320 | 1,330 | 1,303 | 1,304 | -27 | -2% | 391,700 |
| 2010/07/21 | 1,361 | 1,366 | 1,325 | 1,331 | -1 | -0.1% | 446,900 |
| 2010/07/20 | 1,329 | 1,346 | 1,316 | 1,332 | -32 | -2.3% | 722,200 |
| 2010/07/16 | 1,398 | 1,399 | 1,355 | 1,364 | -34 | -2.4% | 524,300 |
3601～
3650
件表示中 / 3722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 | 466,300円 | +12.0% | +6.7% | 0.86% | 38.24倍 | 8.62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 |
| コナミＧ | 2,128,000円 | +2.0% | +1.9% | 0.78% | 38.46倍 | 5.99倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| オービック | 539,400円 | +10.0% | +8.4% | 1.37% | 33.90倍 | 5.47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 | 274,300円 | +4.0% | -18.9% | 1.09% | 20.94倍 | 2.16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 | 1,729,000円 | +6.3% | +5.9% | 1.07% | 36.89倍 | 16.30倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
市場注目の銘柄
チャート関連のコラム
