キャピタル・アセット・プランニングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 1,675 | 1,730 | 1,637.5 | 1,690 | +85 | +5.3% | 80,600 |
| 2017/12/12 | 1,585 | 1,637.5 | 1,585 | 1,605 | +20 | +1.3% | 69,800 |
| 2017/12/11 | 1,575 | 1,600 | 1,537.5 | 1,585 | +72.5 | +4.8% | 104,600 |
| 2017/12/08 | 1,467.5 | 1,550 | 1,467.5 | 1,512.5 | +53.5 | +3.7% | 68,400 |
| 2017/12/07 | 1,444.5 | 1,464 | 1,434 | 1,459 | +11.5 | +0.8% | 21,800 |
| 2017/12/06 | 1,449.5 | 1,467.5 | 1,420 | 1,447.5 | -12 | -0.8% | 37,800 |
| 2017/12/05 | 1,475 | 1,475 | 1,439.5 | 1,459.5 | +34.5 | +2.4% | 99,800 |
| 2017/12/04 | 1,525 | 1,525 | 1,421.5 | 1,425 | -110 | -7.2% | 100,000 |
| 2017/12/01 | 1,500 | 1,535 | 1,466 | 1,535 | +110 | +7.7% | 132,200 |
| 2017/11/30 | 1,406 | 1,461 | 1,406 | 1,425 | +19 | +1.4% | 45,000 |
| 2017/11/29 | 1,413.5 | 1,428.5 | 1,405 | 1,406 | -16.5 | -1.2% | 7,000 |
| 2017/11/28 | 1,431 | 1,431 | 1,413 | 1,422.5 | -1 | -0.1% | 13,000 |
| 2017/11/27 | 1,420 | 1,431 | 1,412.5 | 1,423.5 | +15.5 | +1.1% | 24,400 |
| 2017/11/24 | 1,399.5 | 1,420 | 1,390.5 | 1,408 | -11 | -0.8% | 19,800 |
| 2017/11/22 | 1,325.5 | 1,442.5 | 1,325.5 | 1,419 | +87 | +6.5% | 50,400 |
| 2017/11/21 | 1,336 | 1,337 | 1,325 | 1,332 | +5 | +0.4% | 22,200 |
| 2017/11/20 | 1,339.5 | 1,360.5 | 1,321 | 1,327 | -3.5 | -0.3% | 13,600 |
| 2017/11/17 | 1,354.5 | 1,367.5 | 1,312.5 | 1,330.5 | -14.5 | -1.1% | 20,800 |
| 2017/11/16 | 1,317 | 1,370.5 | 1,298 | 1,345 | +10 | +0.7% | 22,400 |
| 2017/11/15 | 1,378 | 1,405.5 | 1,330 | 1,335 | -60.5 | -4.3% | 31,600 |
| 2017/11/14 | 1,450.5 | 1,452.5 | 1,392.5 | 1,395.5 | -54.5 | -3.8% | 33,200 |
| 2017/11/13 | 1,515 | 1,515 | 1,433 | 1,450 | +60 | +4.3% | 165,800 |
| 2017/11/10 | 1,340 | 1,390 | 1,340 | 1,390 | +43 | +3.2% | 30,000 |
| 2017/11/09 | 1,359.5 | 1,359.5 | 1,341.5 | 1,347 | +0.5 | ±0% | 13,600 |
| 2017/11/08 | 1,313 | 1,350.5 | 1,305 | 1,346.5 | +43 | +3.3% | 19,000 |
| 2017/11/07 | 1,302.5 | 1,309.5 | 1,290 | 1,303.5 | -20.5 | -1.5% | 10,000 |
| 2017/11/06 | 1,335.5 | 1,349.5 | 1,300.5 | 1,324 | -18.5 | -1.4% | 14,200 |
| 2017/11/02 | 1,349.5 | 1,357.5 | 1,331.5 | 1,342.5 | -7 | -0.5% | 9,800 |
| 2017/11/01 | 1,365.5 | 1,373.5 | 1,338 | 1,349.5 | -31 | -2.2% | 18,000 |
| 2017/10/31 | 1,387 | 1,387 | 1,370.5 | 1,380.5 | -12 | -0.9% | 14,400 |
| 2017/10/30 | 1,385 | 1,404.5 | 1,384 | 1,392.5 | +8 | +0.6% | 20,400 |
| 2017/10/27 | 1,359.5 | 1,397 | 1,357.5 | 1,384.5 | +10.5 | +0.8% | 19,600 |
| 2017/10/26 | 1,350 | 1,384.5 | 1,350 | 1,374 | +49 | +3.7% | 24,200 |
| 2017/10/25 | 1,305 | 1,355 | 1,298.5 | 1,325 | +22.5 | +1.7% | 44,400 |
| 2017/10/24 | 1,329 | 1,329 | 1,289.5 | 1,302.5 | -28 | -2.1% | 36,800 |
| 2017/10/23 | 1,425 | 1,425 | 1,305 | 1,330.5 | -42 | -3.1% | 41,600 |
| 2017/10/20 | 1,386 | 1,408.5 | 1,364 | 1,372.5 | -38.5 | -2.7% | 71,600 |
| 2017/10/19 | 1,442.5 | 1,446.5 | 1,368 | 1,411 | +168 | +13.5% | 235,200 |
| 2017/10/18 | 1,226.5 | 1,250 | 1,225.5 | 1,243 | +16.5 | +1.3% | 25,400 |
| 2017/10/17 | 1,238 | 1,241 | 1,205 | 1,226.5 | -11.5 | -0.9% | 44,400 |
| 2017/10/16 | 1,170 | 1,240 | 1,170 | 1,238 | +53 | +4.5% | 52,400 |
| 2017/10/13 | 1,147.5 | 1,192 | 1,141.5 | 1,185 | +36.5 | +3.2% | 43,800 |
| 2017/10/12 | 1,138 | 1,148.5 | 1,138 | 1,148.5 | +11 | +1% | 12,000 |
| 2017/10/11 | 1,145 | 1,145 | 1,133 | 1,137.5 | -5 | -0.4% | 10,800 |
| 2017/10/10 | 1,115 | 1,148 | 1,115 | 1,142.5 | +24 | +2.1% | 20,000 |
| 2017/10/06 | 1,126 | 1,135 | 1,115 | 1,118.5 | -13 | -1.1% | 15,000 |
| 2017/10/05 | 1,135 | 1,140 | 1,113.5 | 1,131.5 | -8.5 | -0.7% | 19,200 |
| 2017/10/04 | 1,150 | 1,150 | 1,135 | 1,140 | +2 | +0.2% | 10,800 |
| 2017/10/03 | 1,136 | 1,146 | 1,132.5 | 1,138 | +4.5 | +0.4% | 19,200 |
| 2017/10/02 | 1,142.5 | 1,154.5 | 1,133 | 1,133.5 | -9 | -0.8% | 17,200 |
1801～
1850
件表示中 / 2091件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＰ | 76,000円 | +7.4% | +42.9% | 2.24% | 15.32倍 | 1.36倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| サイバーＳ | 25,100円 | +0.5% | - | 0.00% | - | 3.98倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＢｌｕｅＭｅｍｅ | 121,300円 | +0.2% | - | 0.00% | - | 1.62倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ロジザード | 132,200円 | +12.0% | +15.6% | 1.36% | 15.19倍 | 2.05倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ジグザグ | 180,000円 | +29.0% | +60.5% | 0.00% | 21.04倍 | 12.10倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
