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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 1,760 | 1,837.5 | 1,740 | 1,777.5 | -20 | -1.1% | 356,400 |
| 2017/02/21 | 1,837.5 | 1,842.5 | 1,737.5 | 1,797.5 | +12.5 | +0.7% | 414,400 |
| 2017/02/20 | 1,700 | 1,830 | 1,650 | 1,785 | +155 | +9.5% | 1,024,400 |
| 2017/02/17 | 1,527.5 | 1,630 | 1,487.5 | 1,630 | +112.5 | +7.4% | 459,600 |
| 2017/02/16 | 1,500 | 1,542.5 | 1,457.5 | 1,517.5 | +20 | +1.3% | 188,800 |
| 2017/02/15 | 1,487.5 | 1,527.5 | 1,475 | 1,497.5 | +42.5 | +2.9% | 144,800 |
| 2017/02/14 | 1,437.5 | 1,497.5 | 1,400 | 1,455 | +32.5 | +2.3% | 172,800 |
| 2017/02/13 | 1,437.5 | 1,455 | 1,380 | 1,422.5 | -90 | -6% | 314,400 |
| 2017/02/10 | 1,470 | 1,542.5 | 1,457.5 | 1,512.5 | +60 | +4.1% | 192,800 |
| 2017/02/09 | 1,497.5 | 1,510 | 1,450 | 1,452.5 | -70 | -4.6% | 149,200 |
| 2017/02/08 | 1,547.5 | 1,567.5 | 1,505 | 1,522.5 | -20 | -1.3% | 188,400 |
| 2017/02/07 | 1,487.5 | 1,555 | 1,452.5 | 1,542.5 | +57.5 | +3.9% | 215,600 |
| 2017/02/06 | 1,422.5 | 1,487.5 | 1,387.5 | 1,485 | +80 | +5.7% | 147,600 |
| 2017/02/03 | 1,435 | 1,482.5 | 1,380 | 1,405 | -22.5 | -1.6% | 172,800 |
| 2017/02/02 | 1,500 | 1,552.5 | 1,422.5 | 1,427.5 | -35 | -2.4% | 315,200 |
| 2017/02/01 | 1,435 | 1,487.5 | 1,425 | 1,462.5 | +15 | +1% | 132,800 |
| 2017/01/31 | 1,477.5 | 1,517.5 | 1,420 | 1,447.5 | -80 | -5.2% | 273,200 |
| 2017/01/30 | 1,525 | 1,555 | 1,475 | 1,527.5 | +2.5 | +0.2% | 236,400 |
| 2017/01/27 | 1,605 | 1,622.5 | 1,505 | 1,525 | -105 | -6.4% | 316,800 |
| 2017/01/26 | 1,600 | 1,717.5 | 1,545 | 1,630 | +55 | +3.5% | 682,000 |
| 2017/01/25 | 1,452.5 | 1,597.5 | 1,425 | 1,575 | +190 | +13.7% | 953,200 |
| 2017/01/24 | 1,355 | 1,420 | 1,332.5 | 1,385 | -17.5 | -1.2% | 268,400 |
| 2017/01/23 | 1,243.8 | 1,402.5 | 1,228.8 | 1,402.5 | +176.2 | +14.4% | 436,000 |
| 2017/01/20 | 1,230 | 1,250 | 1,216.3 | 1,226.3 | -23.7 | -1.9% | 32,000 |
| 2017/01/19 | 1,272.5 | 1,272.5 | 1,237.5 | 1,250 | -15 | -1.2% | 30,000 |
| 2017/01/18 | 1,183.8 | 1,272.5 | 1,157.5 | 1,265 | +87.5 | +7.4% | 91,600 |
| 2017/01/17 | 1,236.3 | 1,236.3 | 1,177.5 | 1,177.5 | -50 | -4.1% | 70,400 |
| 2017/01/16 | 1,242.5 | 1,282.5 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 56,800 |
| 2017/01/13 | 1,225 | 1,262.5 | 1,180 | 1,250 | +16.2 | +1.3% | 98,400 |
| 2017/01/12 | 1,272.5 | 1,272.5 | 1,222.5 | 1,233.8 | -41.2 | -3.2% | 118,400 |
| 2017/01/11 | 1,312.5 | 1,312.5 | 1,270 | 1,275 | -15 | -1.2% | 98,800 |
| 2017/01/10 | 1,277.5 | 1,345 | 1,250 | 1,290 | -12.5 | -1% | 274,400 |
| 2017/01/06 | 1,200 | 1,315 | 1,200 | 1,302.5 | +100 | +8.3% | 389,600 |
| 2017/01/05 | 1,212.5 | 1,221.3 | 1,196.3 | 1,202.5 | +3.7 | +0.3% | 72,000 |
| 2017/01/04 | 1,213.8 | 1,223.8 | 1,197.5 | 1,198.8 | +1.3 | +0.1% | 111,600 |
| 2016/12/30 | 1,150 | 1,201.3 | 1,146.3 | 1,197.5 | +53.7 | +4.7% | 106,000 |
| 2016/12/29 | 1,157.5 | 1,157.5 | 1,125 | 1,143.8 | -13.7 | -1.2% | 109,200 |
| 2016/12/28 | 1,212.5 | 1,223.8 | 1,150 | 1,157.5 | -35 | -2.9% | 165,200 |
| 2016/12/27 | 1,150 | 1,192.5 | 1,131.3 | 1,192.5 | +67.5 | +6% | 205,200 |
| 2016/12/26 | 1,082.5 | 1,137.5 | 1,082.5 | 1,125 | +50 | +4.7% | 96,000 |
| 2016/12/22 | 1,100 | 1,111.3 | 1,055 | 1,075 | -50 | -4.4% | 168,400 |
| 2016/12/21 | 1,197.5 | 1,210 | 1,120 | 1,125 | -58.8 | -5% | 310,400 |
| 2016/12/20 | 1,080 | 1,187.5 | 1,080 | 1,183.8 | +107.5 | +10% | 470,400 |
| 2016/12/19 | 1,082.5 | 1,125 | 1,065 | 1,076.3 | -23.7 | -2.2% | 224,400 |
| 2016/12/16 | 975 | 1,102.5 | 971.3 | 1,100 | +145 | +15.2% | 374,800 |
| 2016/12/15 | 967.5 | 975 | 945 | 955 | -12.5 | -1.3% | 42,400 |
| 2016/12/14 | 997.5 | 997.5 | 962.5 | 967.5 | -17.5 | -1.8% | 28,400 |
| 2016/12/13 | 987.5 | 995 | 970 | 985 | +11.2 | +1.2% | 66,800 |
| 2016/12/12 | 966.3 | 981.3 | 945 | 973.8 | +27.5 | +2.9% | 56,000 |
| 2016/12/09 | 998.8 | 998.8 | 940 | 946.3 | -42.5 | -4.3% | 46,400 |
2001～
2050
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
