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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 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 |
2001～
2050
件表示中 / 2167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 | 80,000円 | +7.4% | +42.9% | 2.13% | 16.13倍 | 1.28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 |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| テンダ | 69,700円 | +7.6% | +24.3% | 3.16% | 17.39倍 | 1.69倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| Ｇｌｏｂｅｅ | 90,100円 | +24.6% | -19.1% | 0.00% | 20.84倍 | 5.09倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
