ケイブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,639 | 1,668 | 1,613 | 1,651 | +21 | +1.3% | 65,900 |
| 2024/05/20 | 1,690 | 1,699 | 1,630 | 1,630 | -81 | -4.7% | 71,500 |
| 2024/05/17 | 1,712 | 1,730 | 1,684 | 1,711 | +19 | +1.1% | 51,400 |
| 2024/05/16 | 1,669 | 1,719 | 1,644 | 1,692 | +37 | +2.2% | 48,900 |
| 2024/05/15 | 1,680 | 1,693 | 1,634 | 1,655 | ±0 | ±0% | 42,100 |
| 2024/05/14 | 1,607 | 1,674 | 1,601 | 1,655 | +47 | +2.9% | 66,700 |
| 2024/05/13 | 1,566 | 1,613 | 1,551 | 1,608 | +71 | +4.6% | 48,000 |
| 2024/05/10 | 1,578 | 1,578 | 1,535 | 1,537 | -34 | -2.2% | 26,400 |
| 2024/05/09 | 1,574 | 1,608 | 1,555 | 1,571 | -3 | -0.2% | 85,300 |
| 2024/05/08 | 1,542 | 1,596 | 1,542 | 1,574 | +32 | +2.1% | 46,600 |
| 2024/05/07 | 1,572 | 1,582 | 1,542 | 1,542 | -18 | -1.2% | 45,400 |
| 2024/05/02 | 1,537 | 1,584 | 1,536 | 1,560 | +19 | +1.2% | 36,400 |
| 2024/05/01 | 1,520 | 1,565 | 1,506 | 1,541 | +32 | +2.1% | 48,300 |
| 2024/04/30 | 1,503 | 1,534 | 1,483 | 1,509 | -12 | -0.8% | 56,300 |
| 2024/04/26 | 1,520 | 1,532 | 1,477 | 1,521 | ±0 | ±0% | 60,800 |
| 2024/04/25 | 1,540 | 1,568 | 1,507 | 1,521 | -33 | -2.1% | 81,000 |
| 2024/04/24 | 1,590 | 1,620 | 1,544 | 1,554 | -43 | -2.7% | 95,600 |
| 2024/04/23 | 1,602 | 1,650 | 1,560 | 1,597 | -33 | -2% | 121,700 |
| 2024/04/22 | 1,573 | 1,638 | 1,535 | 1,630 | +98 | +6.4% | 217,400 |
| 2024/04/19 | 1,437 | 1,571 | 1,392 | 1,532 | +99 | +6.9% | 316,600 |
| 2024/04/18 | 1,368 | 1,447 | 1,358 | 1,433 | +64 | +4.7% | 73,100 |
| 2024/04/17 | 1,419 | 1,428 | 1,355 | 1,369 | -37 | -2.6% | 113,500 |
| 2024/04/16 | 1,420 | 1,420 | 1,367 | 1,406 | -21 | -1.5% | 131,500 |
| 2024/04/15 | 1,420 | 1,450 | 1,394 | 1,427 | +1 | +0.1% | 83,100 |
| 2024/04/12 | 1,495 | 1,520 | 1,410 | 1,426 | -71 | -4.7% | 258,700 |
| 2024/04/11 | 1,601 | 1,623 | 1,492 | 1,497 | -228 | -13.2% | 372,800 |
| 2024/04/10 | 1,711 | 1,758 | 1,699 | 1,725 | +15 | +0.9% | 147,700 |
| 2024/04/09 | 1,675 | 1,710 | 1,657 | 1,710 | +37 | +2.2% | 62,100 |
| 2024/04/08 | 1,668 | 1,673 | 1,630 | 1,673 | +45 | +2.8% | 81,900 |
| 2024/04/05 | 1,584 | 1,660 | 1,565 | 1,628 | +15 | +0.9% | 105,800 |
| 2024/04/04 | 1,700 | 1,713 | 1,596 | 1,613 | -76 | -4.5% | 127,400 |
| 2024/04/03 | 1,701 | 1,723 | 1,684 | 1,689 | -35 | -2% | 72,700 |
| 2024/04/02 | 1,795 | 1,795 | 1,724 | 1,724 | -71 | -4% | 76,700 |
| 2024/04/01 | 1,800 | 1,836 | 1,788 | 1,795 | +15 | +0.8% | 65,600 |
| 2024/03/29 | 1,799 | 1,817 | 1,765 | 1,780 | -2 | -0.1% | 84,300 |
| 2024/03/28 | 1,790 | 1,817 | 1,765 | 1,782 | -6 | -0.3% | 39,300 |
| 2024/03/27 | 1,834 | 1,834 | 1,785 | 1,788 | -37 | -2% | 60,800 |
| 2024/03/26 | 1,819 | 1,835 | 1,803 | 1,825 | +9 | +0.5% | 59,900 |
| 2024/03/25 | 1,826 | 1,866 | 1,816 | 1,816 | -30 | -1.6% | 82,500 |
| 2024/03/22 | 1,850 | 1,853 | 1,816 | 1,846 | -2 | -0.1% | 59,600 |
| 2024/03/21 | 1,888 | 1,888 | 1,845 | 1,848 | -11 | -0.6% | 94,100 |
| 2024/03/19 | 1,835 | 1,871 | 1,800 | 1,859 | +16 | +0.9% | 160,600 |
| 2024/03/18 | 1,748 | 1,843 | 1,738 | 1,843 | +135 | +7.9% | 196,500 |
| 2024/03/15 | 1,710 | 1,716 | 1,684 | 1,708 | -16 | -0.9% | 62,300 |
| 2024/03/14 | 1,696 | 1,725 | 1,692 | 1,724 | +37 | +2.2% | 39,400 |
| 2024/03/13 | 1,731 | 1,731 | 1,669 | 1,687 | -42 | -2.4% | 78,100 |
| 2024/03/12 | 1,694 | 1,739 | 1,673 | 1,729 | +35 | +2.1% | 47,300 |
| 2024/03/11 | 1,688 | 1,711 | 1,653 | 1,694 | -26 | -1.5% | 101,600 |
| 2024/03/08 | 1,737 | 1,760 | 1,718 | 1,720 | -32 | -1.8% | 59,600 |
| 2024/03/07 | 1,808 | 1,818 | 1,740 | 1,752 | +15 | +0.9% | 119,100 |
1～
50
件表示中 / 4750件
類似銘柄と比較する
現在ご覧いただいている「ケイブ」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 |
|---|---|---|---|---|---|---|---|---|
| ケイブ | 162,500円 | +55.1% | +670.0% | 0.00% | 2.45倍 | 2.42倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ウォンテッドリ | 119,600円 | +1.7% | +0.4% | 1.67% | 11.36倍 | 3.33倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ＪＤＳＣ | 81,800円 | +673.6% | +316.7% | 0.00% | 108.64倍 | 3.11倍 |
|
需要予測やデータ基盤の構築などＡＩソリューションを提供。同じ産業内の複数企業に横展開 |
| 環境フレン | 3,900円 | 0.0% | +77.5% | 0.00% | 36.79倍 | 3.56倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| エイトレッド | 148,000円 | +12.0% | +11.1% | 2.16% | 14.14倍 | 2.44倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
