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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 1,740 | 1,740 | 1,712.5 | 1,725 | -2.5 | -0.1% | 13,600 |
| 2017/07/18 | 1,692.5 | 1,727.5 | 1,690 | 1,727.5 | +35 | +2.1% | 19,200 |
| 2017/07/14 | 1,672.5 | 1,717.5 | 1,665 | 1,692.5 | +20 | +1.2% | 23,600 |
| 2017/07/13 | 1,687.5 | 1,687.5 | 1,660 | 1,672.5 | -15 | -0.9% | 17,800 |
| 2017/07/12 | 1,705 | 1,705 | 1,682.5 | 1,687.5 | -7.5 | -0.4% | 10,800 |
| 2017/07/11 | 1,697.5 | 1,705 | 1,687.5 | 1,695 | +7.5 | +0.4% | 14,600 |
| 2017/07/10 | 1,720 | 1,720 | 1,687.5 | 1,687.5 | +2.5 | +0.1% | 11,400 |
| 2017/07/07 | 1,697.5 | 1,697.5 | 1,677.5 | 1,685 | -12.5 | -0.7% | 7,600 |
| 2017/07/06 | 1,710 | 1,730 | 1,697.5 | 1,697.5 | -2.5 | -0.1% | 20,200 |
| 2017/07/05 | 1,650 | 1,705 | 1,627.5 | 1,700 | +50 | +3% | 23,400 |
| 2017/07/04 | 1,715 | 1,727.5 | 1,650 | 1,650 | -45 | -2.7% | 29,200 |
| 2017/07/03 | 1,690 | 1,720 | 1,687.5 | 1,695 | +12.5 | +0.7% | 14,200 |
| 2017/06/30 | 1,662.5 | 1,682.5 | 1,640 | 1,682.5 | -12.5 | -0.7% | 19,600 |
| 2017/06/29 | 1,737.5 | 1,737.5 | 1,657.5 | 1,695 | -22.5 | -1.3% | 20,000 |
| 2017/06/28 | 1,797.5 | 1,797.5 | 1,715 | 1,717.5 | -60 | -3.4% | 24,800 |
| 2017/06/27 | 1,832.5 | 1,832.5 | 1,765 | 1,777.5 | -52.5 | -2.9% | 16,400 |
| 2017/06/26 | 1,820 | 1,830 | 1,775 | 1,830 | +10 | +0.5% | 25,200 |
| 2017/06/23 | 1,820 | 1,847.5 | 1,730 | 1,820 | +7.5 | +0.4% | 68,600 |
| 2017/06/22 | 1,832.5 | 1,832.5 | 1,800 | 1,812.5 | -15 | -0.8% | 44,000 |
| 2017/06/21 | 1,780 | 1,827.5 | 1,775 | 1,827.5 | +55 | +3.1% | 78,400 |
| 2017/06/20 | 1,760 | 1,775 | 1,742.5 | 1,772.5 | +27.5 | +1.6% | 47,200 |
| 2017/06/19 | 1,792.5 | 1,795 | 1,727.5 | 1,745 | +30 | +1.7% | 42,800 |
| 2017/06/16 | 1,705 | 1,770 | 1,680 | 1,715 | +45 | +2.7% | 77,000 |
| 2017/06/15 | 1,687.5 | 1,690 | 1,645 | 1,670 | +2.5 | +0.1% | 25,200 |
| 2017/06/14 | 1,687.5 | 1,692.5 | 1,655 | 1,667.5 | -17.5 | -1% | 32,000 |
| 2017/06/13 | 1,630 | 1,685 | 1,617.5 | 1,685 | +55 | +3.4% | 29,600 |
| 2017/06/12 | 1,635 | 1,635 | 1,597.5 | 1,630 | +5 | +0.3% | 32,000 |
| 2017/06/09 | 1,645 | 1,662.5 | 1,597.5 | 1,625 | -20 | -1.2% | 75,200 |
| 2017/06/08 | 1,675 | 1,697.5 | 1,640 | 1,645 | -15 | -0.9% | 42,800 |
| 2017/06/07 | 1,690 | 1,690 | 1,622.5 | 1,660 | -40 | -2.4% | 60,600 |
| 2017/06/06 | 1,715 | 1,715 | 1,690 | 1,700 | -17.5 | -1% | 38,200 |
| 2017/06/05 | 1,735 | 1,735 | 1,702.5 | 1,717.5 | -17.5 | -1% | 41,000 |
| 2017/06/02 | 1,752.5 | 1,775 | 1,727.5 | 1,735 | -10 | -0.6% | 42,200 |
| 2017/06/01 | 1,742.5 | 1,760 | 1,732.5 | 1,745 | +17.5 | +1% | 40,200 |
| 2017/05/31 | 1,757.5 | 1,760 | 1,712.5 | 1,727.5 | -25 | -1.4% | 27,000 |
| 2017/05/30 | 1,702.5 | 1,762.5 | 1,687.5 | 1,752.5 | +47.5 | +2.8% | 28,800 |
| 2017/05/29 | 1,727.5 | 1,772.5 | 1,705 | 1,705 | -55 | -3.1% | 31,000 |
| 2017/05/26 | 1,792.5 | 1,797.5 | 1,750 | 1,760 | -32.5 | -1.8% | 23,200 |
| 2017/05/25 | 1,792.5 | 1,792.5 | 1,752.5 | 1,792.5 | +32.5 | +1.8% | 26,400 |
| 2017/05/24 | 1,777.5 | 1,777.5 | 1,735 | 1,760 | +2.5 | +0.1% | 36,600 |
| 2017/05/23 | 1,830 | 1,830 | 1,757.5 | 1,757.5 | -55 | -3% | 44,000 |
| 2017/05/22 | 1,762.5 | 1,840 | 1,747.5 | 1,812.5 | +77.5 | +4.5% | 55,200 |
| 2017/05/19 | 1,700 | 1,735 | 1,667.5 | 1,735 | +40 | +2.4% | 32,800 |
| 2017/05/18 | 1,615 | 1,700 | 1,610 | 1,695 | +10 | +0.6% | 39,600 |
| 2017/05/17 | 1,677.5 | 1,730 | 1,677.5 | 1,685 | -17.5 | -1% | 28,000 |
| 2017/05/16 | 1,752.5 | 1,820 | 1,700 | 1,702.5 | -20 | -1.2% | 89,400 |
| 2017/05/15 | 1,825 | 1,827.5 | 1,612.5 | 1,722.5 | -92.5 | -5.1% | 131,000 |
| 2017/05/12 | 1,800 | 1,837.5 | 1,740 | 1,815 | ±0 | ±0% | 73,800 |
| 2017/05/11 | 1,827.5 | 1,845 | 1,805 | 1,815 | -32.5 | -1.8% | 54,000 |
| 2017/05/10 | 1,900 | 1,907.5 | 1,805 | 1,847.5 | -32.5 | -1.7% | 77,800 |
1901～
1950
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
