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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 1,150 | 1,163.5 | 1,134.5 | 1,142.5 | -18.5 | -1.6% | 20,600 |
| 2017/09/28 | 1,175 | 1,195 | 1,156 | 1,161 | -34.5 | -2.9% | 24,600 |
| 2017/09/27 | 1,134.5 | 1,195.5 | 1,104.5 | 1,195.5 | +58.5 | +5.1% | 33,200 |
| 2017/09/26 | 1,134.5 | 1,137 | 1,120 | 1,137 | +3 | +0.3% | 17,800 |
| 2017/09/25 | 1,123 | 1,156 | 1,119 | 1,134 | +11 | +1% | 23,600 |
| 2017/09/22 | 1,102 | 1,125 | 1,060.5 | 1,123 | +2.5 | +0.2% | 46,800 |
| 2017/09/21 | 1,149 | 1,149 | 1,120.5 | 1,120.5 | -11 | -1% | 13,200 |
| 2017/09/20 | 1,145 | 1,160.5 | 1,131.5 | 1,131.5 | -33 | -2.8% | 25,000 |
| 2017/09/19 | 1,136 | 1,170 | 1,136 | 1,164.5 | +18.5 | +1.6% | 22,600 |
| 2017/09/15 | 1,110 | 1,146 | 1,099 | 1,146 | +14.5 | +1.3% | 28,000 |
| 2017/09/14 | 1,174 | 1,190 | 1,131.5 | 1,131.5 | -29 | -2.5% | 30,800 |
| 2017/09/13 | 1,149 | 1,160.5 | 1,124 | 1,160.5 | +11.5 | +1% | 31,400 |
| 2017/09/12 | 1,145 | 1,160.5 | 1,127.5 | 1,149 | -6 | -0.5% | 26,200 |
| 2017/09/11 | 1,106 | 1,173.5 | 1,106 | 1,155 | +27.5 | +2.4% | 50,600 |
| 2017/09/08 | 1,102.5 | 1,127.5 | 1,099 | 1,127.5 | ±0 | ±0% | 38,600 |
| 2017/09/07 | 1,055 | 1,130.5 | 1,055 | 1,127.5 | +72.5 | +6.9% | 122,200 |
| 2017/09/06 | 940 | 1,060 | 933 | 1,055 | +89.5 | +9.3% | 84,000 |
| 2017/09/05 | 1,061.5 | 1,075.5 | 947 | 965.5 | -99.5 | -9.3% | 157,800 |
| 2017/09/04 | 1,130.5 | 1,135 | 1,050 | 1,065 | -115.5 | -9.8% | 134,400 |
| 2017/09/01 | 1,100 | 1,221.5 | 1,100 | 1,180.5 | +119 | +11.2% | 219,400 |
| 2017/08/31 | 1,069.5 | 1,085 | 1,061.5 | 1,061.5 | -7.5 | -0.7% | 48,400 |
| 2017/08/30 | 1,069 | 1,080 | 1,066 | 1,069 | -2 | -0.2% | 43,800 |
| 2017/08/29 | 1,090.5 | 1,090.5 | 1,068 | 1,071 | -9 | -0.8% | 48,600 |
| 2017/08/28 | 1,099.5 | 1,109 | 1,080 | 1,080 | +4.5 | +0.4% | 26,200 |
| 2017/08/25 | 1,100 | 1,102.5 | 1,075.5 | 1,075.5 | -19.5 | -1.8% | 42,600 |
| 2017/08/24 | 1,125 | 1,128 | 1,089 | 1,095 | -40 | -3.5% | 59,800 |
| 2017/08/23 | 1,166 | 1,166 | 1,135 | 1,135 | +4.5 | +0.4% | 25,600 |
| 2017/08/22 | 1,165 | 1,170 | 1,130.5 | 1,130.5 | -59.5 | -5% | 60,400 |
| 2017/08/21 | 1,287 | 1,288.5 | 1,190 | 1,190 | -72 | -5.7% | 60,200 |
| 2017/08/18 | 1,240.5 | 1,279.5 | 1,240.5 | 1,262 | -28 | -2.2% | 75,200 |
| 2017/08/17 | 1,219 | 1,291.5 | 1,201.5 | 1,290 | +121 | +10.4% | 126,400 |
| 2017/08/16 | 1,232 | 1,239.5 | 1,155.5 | 1,169 | -63.5 | -5.2% | 143,400 |
| 2017/08/15 | 1,300 | 1,300 | 1,227.5 | 1,232.5 | -73 | -5.6% | 112,600 |
| 2017/08/14 | 1,395 | 1,395 | 1,268.5 | 1,305.5 | -294.5 | -18.4% | 93,400 |
| 2017/08/10 | 1,625 | 1,625 | 1,530 | 1,600 | -25 | -1.5% | 28,400 |
| 2017/08/09 | 1,612.5 | 1,640 | 1,600 | 1,625 | +7.5 | +0.5% | 14,800 |
| 2017/08/08 | 1,622.5 | 1,625 | 1,602.5 | 1,617.5 | +2.5 | +0.2% | 10,600 |
| 2017/08/07 | 1,622.5 | 1,622.5 | 1,605 | 1,615 | -7.5 | -0.5% | 6,800 |
| 2017/08/04 | 1,607.5 | 1,635 | 1,605 | 1,622.5 | ±0 | ±0% | 22,600 |
| 2017/08/03 | 1,635 | 1,642.5 | 1,620 | 1,622.5 | -17.5 | -1.1% | 7,600 |
| 2017/08/02 | 1,622.5 | 1,655 | 1,622.5 | 1,640 | +15 | +0.9% | 9,000 |
| 2017/08/01 | 1,657.5 | 1,672.5 | 1,605 | 1,625 | -55 | -3.3% | 40,200 |
| 2017/07/31 | 1,697.5 | 1,697.5 | 1,662.5 | 1,680 | -17.5 | -1% | 10,400 |
| 2017/07/28 | 1,690 | 1,720 | 1,675 | 1,697.5 | -27.5 | -1.6% | 26,000 |
| 2017/07/27 | 1,747.5 | 1,752.5 | 1,722.5 | 1,725 | -22.5 | -1.3% | 18,000 |
| 2017/07/26 | 1,747.5 | 1,765 | 1,745 | 1,747.5 | +5 | +0.3% | 9,400 |
| 2017/07/25 | 1,767.5 | 1,767.5 | 1,740 | 1,742.5 | -2.5 | -0.1% | 5,200 |
| 2017/07/24 | 1,770 | 1,780 | 1,740 | 1,745 | -25 | -1.4% | 16,000 |
| 2017/07/21 | 1,725 | 1,800 | 1,725 | 1,770 | +37.5 | +2.2% | 52,200 |
| 2017/07/20 | 1,737.5 | 1,745 | 1,707.5 | 1,732.5 | +7.5 | +0.4% | 17,800 |
1851～
1900
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
