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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/15 | 1,416 | 1,422 | 1,395 | 1,398 | -19 | -1.3% | 352,000 |
| 2010/07/14 | 1,418 | 1,433 | 1,416 | 1,417 | +16 | +1.1% | 311,800 |
| 2010/07/13 | 1,416 | 1,423 | 1,399 | 1,401 | +3 | +0.2% | 326,400 |
| 2010/07/12 | 1,422 | 1,429 | 1,395 | 1,398 | -33 | -2.3% | 706,400 |
| 2010/07/09 | 1,445 | 1,445 | 1,416 | 1,431 | -4 | -0.3% | 491,900 |
| 2010/07/08 | 1,451 | 1,461 | 1,431 | 1,435 | +2 | +0.1% | 526,100 |
| 2010/07/07 | 1,458 | 1,458 | 1,413 | 1,433 | -22 | -1.5% | 355,400 |
| 2010/07/06 | 1,435 | 1,458 | 1,414 | 1,455 | +18 | +1.3% | 402,300 |
| 2010/07/05 | 1,449 | 1,461 | 1,434 | 1,437 | +7 | +0.5% | 313,600 |
| 2010/07/02 | 1,411 | 1,474 | 1,402 | 1,430 | +8 | +0.6% | 630,700 |
| 2010/07/01 | 1,441 | 1,449 | 1,414 | 1,422 | -18 | -1.3% | 500,300 |
| 2010/06/30 | 1,423 | 1,462 | 1,423 | 1,440 | -16 | -1.1% | 610,800 |
| 2010/06/29 | 1,508 | 1,509 | 1,446 | 1,456 | -52 | -3.4% | 820,300 |
| 2010/06/28 | 1,553 | 1,565 | 1,501 | 1,508 | -46 | -3% | 501,500 |
| 2010/06/25 | 1,573 | 1,580 | 1,550 | 1,554 | -31 | -2% | 400,900 |
| 2010/06/24 | 1,573 | 1,602 | 1,572 | 1,585 | -4 | -0.3% | 444,500 |
| 2010/06/23 | 1,609 | 1,614 | 1,572 | 1,589 | -31 | -1.9% | 811,000 |
| 2010/06/22 | 1,585 | 1,624 | 1,574 | 1,620 | +13 | +0.8% | 838,200 |
3651～
3700
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
