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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 1,872.5 | 1,885 | 1,855 | 1,880 | +30 | +1.6% | 33,800 |
| 2017/05/08 | 1,827.5 | 1,867.5 | 1,825 | 1,850 | +45 | +2.5% | 57,000 |
| 2017/05/02 | 1,755 | 1,847.5 | 1,720 | 1,805 | +65 | +3.7% | 71,000 |
| 2017/05/01 | 1,747.5 | 1,765 | 1,702.5 | 1,740 | +15 | +0.9% | 36,800 |
| 2017/04/28 | 1,795 | 1,795 | 1,715 | 1,725 | -45 | -2.5% | 43,800 |
| 2017/04/27 | 1,765 | 1,840 | 1,755 | 1,770 | +30 | +1.7% | 97,800 |
| 2017/04/26 | 1,702.5 | 1,747.5 | 1,700 | 1,740 | +87.5 | +5.3% | 81,800 |
| 2017/04/25 | 1,620 | 1,660 | 1,605 | 1,652.5 | +57.5 | +3.6% | 44,800 |
| 2017/04/24 | 1,605 | 1,630 | 1,552.5 | 1,595 | +7.5 | +0.5% | 61,000 |
| 2017/04/21 | 1,657.5 | 1,667.5 | 1,582.5 | 1,587.5 | -37.5 | -2.3% | 49,000 |
| 2017/04/20 | 1,535 | 1,645 | 1,530 | 1,625 | +117.5 | +7.8% | 91,800 |
| 2017/04/19 | 1,510 | 1,555 | 1,507.5 | 1,507.5 | -37.5 | -2.4% | 24,200 |
| 2017/04/18 | 1,582.5 | 1,600 | 1,532.5 | 1,545 | +10 | +0.7% | 43,600 |
| 2017/04/17 | 1,492 | 1,550 | 1,463 | 1,535 | +69.5 | +4.7% | 46,200 |
| 2017/04/14 | 1,492.5 | 1,500 | 1,464 | 1,465.5 | -27.5 | -1.8% | 47,000 |
| 2017/04/13 | 1,472.5 | 1,517.5 | 1,460 | 1,493 | -39.5 | -2.6% | 107,400 |
| 2017/04/12 | 1,567.5 | 1,597.5 | 1,525 | 1,532.5 | -105 | -6.4% | 65,200 |
| 2017/04/11 | 1,600 | 1,685 | 1,555 | 1,637.5 | -12.5 | -0.8% | 74,000 |
| 2017/04/10 | 1,605 | 1,665 | 1,530 | 1,650 | +100 | +6.5% | 86,800 |
| 2017/04/07 | 1,520 | 1,595 | 1,465 | 1,550 | +59.5 | +4% | 101,600 |
| 2017/04/06 | 1,575 | 1,575 | 1,475 | 1,490.5 | -97 | -6.1% | 114,000 |
| 2017/04/05 | 1,650 | 1,702.5 | 1,545 | 1,587.5 | -45 | -2.8% | 87,000 |
| 2017/04/04 | 1,750 | 1,750 | 1,540 | 1,632.5 | -137.5 | -7.8% | 99,800 |
| 2017/04/03 | 1,825 | 1,845 | 1,770 | 1,770 | -22.5 | -1.3% | 100,400 |
| 2017/03/31 | 1,815 | 1,825 | 1,755 | 1,792.5 | +55 | +3.2% | 88,400 |
| 2017/03/30 | 1,715 | 1,802.5 | 1,695 | 1,737.5 | +85 | +5.1% | 128,000 |
| 2017/03/29 | 1,655 | 1,710 | 1,540 | 1,652.5 | -10 | -0.6% | 97,400 |
| 2017/03/28 | 1,727.5 | 1,760 | 1,662.5 | 1,662.5 | -82.5 | -4.7% | 132,400 |
| 2017/03/27 | 1,862.5 | 1,880 | 1,740 | 1,745 | -122.5 | -6.6% | 196,400 |
| 2017/03/24 | 1,862.5 | 1,890 | 1,862.5 | 1,867.5 | +7.5 | +0.4% | 39,200 |
| 2017/03/23 | 1,882.5 | 1,935 | 1,855 | 1,860 | -22.5 | -1.2% | 86,800 |
| 2017/03/22 | 1,910 | 2,047.5 | 1,860 | 1,882.5 | -90 | -4.6% | 165,600 |
| 2017/03/21 | 1,865 | 1,972.5 | 1,840 | 1,972.5 | +107.5 | +5.8% | 87,200 |
| 2017/03/17 | 1,900 | 1,900 | 1,805 | 1,865 | -27.5 | -1.5% | 101,200 |
| 2017/03/16 | 1,857.5 | 1,930 | 1,847.5 | 1,892.5 | +10 | +0.5% | 88,000 |
| 2017/03/15 | 1,972.5 | 1,972.5 | 1,845 | 1,882.5 | -92.5 | -4.7% | 136,000 |
| 2017/03/14 | 1,862.5 | 1,987.5 | 1,862.5 | 1,975 | +60 | +3.1% | 135,600 |
| 2017/03/13 | 2,035 | 2,062.5 | 1,900 | 1,915 | -152.5 | -7.4% | 238,000 |
| 2017/03/10 | 2,150 | 2,200 | 1,947.5 | 2,067.5 | -7.5 | -0.4% | 816,800 |
| 2017/03/09 | 1,955 | 2,105 | 1,937.5 | 2,075 | +122.5 | +6.3% | 354,800 |
| 2017/03/08 | 1,937.5 | 1,962.5 | 1,892.5 | 1,952.5 | +35 | +1.8% | 221,600 |
| 2017/03/07 | 1,860 | 1,937.5 | 1,817.5 | 1,917.5 | +77.5 | +4.2% | 374,400 |
| 2017/03/06 | 1,860 | 1,890 | 1,787.5 | 1,840 | +32.5 | +1.8% | 375,600 |
| 2017/03/03 | 1,747.5 | 1,830 | 1,735 | 1,807.5 | +70 | +4% | 382,000 |
| 2017/03/02 | 1,690 | 1,742.5 | 1,672.5 | 1,737.5 | +72.5 | +4.4% | 220,800 |
| 2017/03/01 | 1,632.5 | 1,665 | 1,602.5 | 1,665 | +7.5 | +0.5% | 172,400 |
| 2017/02/28 | 1,642.5 | 1,735 | 1,627.5 | 1,657.5 | +12.5 | +0.8% | 204,800 |
| 2017/02/27 | 1,680 | 1,700 | 1,645 | 1,645 | -35 | -2.1% | 114,800 |
| 2017/02/24 | 1,710 | 1,737.5 | 1,667.5 | 1,680 | -32.5 | -1.9% | 140,000 |
| 2017/02/23 | 1,812.5 | 1,812.5 | 1,665 | 1,712.5 | -65 | -3.7% | 369,200 |
1951～
2000
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
