カバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,520 | 1,730 | 1,516 | 1,726 | +201 | +13.2% | 15,097,600 |
| 2024/05/30 | 1,513 | 1,560 | 1,505 | 1,525 | -12 | -0.8% | 4,805,100 |
| 2024/05/29 | 1,632 | 1,638 | 1,535 | 1,537 | -105 | -6.4% | 5,958,300 |
| 2024/05/28 | 1,640 | 1,696 | 1,622 | 1,642 | ±0 | ±0% | 6,261,400 |
| 2024/05/27 | 1,581 | 1,644 | 1,558 | 1,642 | +69 | +4.4% | 5,987,500 |
| 2024/05/24 | 1,611 | 1,617 | 1,516 | 1,573 | -78 | -4.7% | 13,288,000 |
| 2024/05/23 | 1,757 | 1,765 | 1,621 | 1,651 | -86 | -5% | 8,681,800 |
| 2024/05/22 | 1,803 | 1,815 | 1,737 | 1,737 | -82 | -4.5% | 4,910,900 |
| 2024/05/21 | 1,931 | 1,933 | 1,816 | 1,819 | -95 | -5% | 5,796,200 |
| 2024/05/20 | 1,883 | 1,962 | 1,868 | 1,914 | +31 | +1.6% | 6,810,100 |
| 2024/05/17 | 1,830 | 1,906 | 1,789 | 1,883 | +60 | +3.3% | 7,317,400 |
| 2024/05/16 | 1,905 | 1,945 | 1,800 | 1,823 | -63 | -3.3% | 9,160,600 |
| 2024/05/15 | 2,002 | 2,049 | 1,810 | 1,886 | -109 | -5.5% | 15,520,700 |
| 2024/05/14 | 1,939 | 2,089 | 1,889 | 1,995 | +280 | +16.3% | 24,300,800 |
| 2024/05/13 | 1,678 | 1,730 | 1,666 | 1,715 | +21 | +1.2% | 3,194,700 |
| 2024/05/10 | 1,729 | 1,755 | 1,675 | 1,694 | -13 | -0.8% | 3,667,100 |
| 2024/05/09 | 1,665 | 1,725 | 1,617 | 1,707 | +46 | +2.8% | 4,422,900 |
| 2024/05/08 | 1,670 | 1,744 | 1,658 | 1,661 | -2 | -0.1% | 4,930,600 |
| 2024/05/07 | 1,675 | 1,712 | 1,651 | 1,663 | +18 | +1.1% | 2,549,100 |
| 2024/05/02 | 1,670 | 1,691 | 1,638 | 1,645 | -25 | -1.5% | 2,788,400 |
| 2024/05/01 | 1,685 | 1,698 | 1,658 | 1,670 | -38 | -2.2% | 2,843,600 |
| 2024/04/30 | 1,770 | 1,773 | 1,699 | 1,708 | -40 | -2.3% | 2,242,200 |
| 2024/04/26 | 1,726 | 1,759 | 1,683 | 1,748 | +5 | +0.3% | 4,265,000 |
| 2024/04/25 | 1,799 | 1,818 | 1,735 | 1,743 | -81 | -4.4% | 3,308,800 |
| 2024/04/24 | 1,871 | 1,886 | 1,816 | 1,824 | -28 | -1.5% | 2,123,900 |
| 2024/04/23 | 1,919 | 1,932 | 1,850 | 1,852 | -46 | -2.4% | 2,179,800 |
| 2024/04/22 | 1,891 | 1,937 | 1,869 | 1,898 | +26 | +1.4% | 2,209,800 |
| 2024/04/19 | 1,922 | 1,941 | 1,823 | 1,872 | -39 | -2% | 2,979,200 |
| 2024/04/18 | 1,870 | 1,947 | 1,840 | 1,911 | +49 | +2.6% | 3,350,200 |
| 2024/04/17 | 1,919 | 1,924 | 1,820 | 1,862 | -43 | -2.3% | 4,231,200 |
| 2024/04/16 | 1,918 | 1,963 | 1,897 | 1,905 | -70 | -3.5% | 3,225,500 |
| 2024/04/15 | 2,010 | 2,034 | 1,974 | 1,975 | -70 | -3.4% | 2,121,400 |
| 2024/04/12 | 2,083 | 2,103 | 2,043 | 2,045 | -31 | -1.5% | 1,515,200 |
| 2024/04/11 | 2,109 | 2,137 | 2,065 | 2,076 | -68 | -3.2% | 1,600,700 |
| 2024/04/10 | 2,198 | 2,237 | 2,140 | 2,144 | +31 | +1.5% | 1,642,600 |
| 2024/04/09 | 2,132 | 2,149 | 2,110 | 2,113 | -43 | -2% | 1,460,800 |
| 2024/04/08 | 2,170 | 2,206 | 2,147 | 2,156 | +6 | +0.3% | 1,271,800 |
| 2024/04/05 | 2,170 | 2,186 | 2,123 | 2,150 | -65 | -2.9% | 2,290,900 |
| 2024/04/04 | 2,252 | 2,263 | 2,212 | 2,215 | -26 | -1.2% | 1,290,400 |
| 2024/04/03 | 2,230 | 2,285 | 2,212 | 2,241 | -21 | -0.9% | 1,457,000 |
| 2024/04/02 | 2,314 | 2,322 | 2,246 | 2,262 | -45 | -2% | 1,638,100 |
| 2024/04/01 | 2,370 | 2,376 | 2,292 | 2,307 | -49 | -2.1% | 2,057,000 |
| 2024/03/29 | 2,405 | 2,423 | 2,313 | 2,356 | -54 | -2.2% | 2,521,300 |
| 2024/03/28 | 2,465 | 2,495 | 2,410 | 2,410 | -13 | -0.5% | 1,503,700 |
| 2024/03/27 | 2,431 | 2,451 | 2,410 | 2,423 | +3 | +0.1% | 1,036,400 |
| 2024/03/26 | 2,475 | 2,482 | 2,414 | 2,420 | -57 | -2.3% | 1,419,300 |
| 2024/03/25 | 2,521 | 2,534 | 2,476 | 2,477 | -56 | -2.2% | 1,769,600 |
| 2024/03/22 | 2,457 | 2,538 | 2,438 | 2,533 | +80 | +3.3% | 1,749,500 |
| 2024/03/21 | 2,425 | 2,469 | 2,407 | 2,453 | +48 | +2% | 1,668,000 |
| 2024/03/19 | 2,382 | 2,424 | 2,370 | 2,405 | +5 | +0.2% | 1,752,400 |
1～
50
件表示中 / 291件
類似銘柄と比較する
現在ご覧いただいている「カバー」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 |
|---|---|---|---|---|---|---|---|---|
| カバー | 172,600円 | +20.9% | +29.8% | 0.00% | 21.19倍 | 9.63倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| メドレー | 333,000円 | +43.2% | +18.2% | 0.00% | 36.02倍 | 6.16倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ティーガイア | 194,200円 | -6.8% | +15.4% | 3.86% | 13.55倍 | 1.40倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| ウイングアーク | 285,000円 | +7.2% | +9.5% | 2.95% | 16.90倍 | 2.51倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| アルゴグラフ | 418,000円 | +5.2% | +3.2% | 2.39% | 13.43倍 | 1.77倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
市場注目の銘柄
チャート関連のコラム
