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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 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 |
2051～
2100
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
