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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,061 | 1,061 | 1,038 | 1,043 | -3 | -0.3% | 14,300 |
| 2025/07/02 | 1,059 | 1,059 | 1,041 | 1,046 | -16 | -1.5% | 27,400 |
| 2025/07/01 | 1,068 | 1,072 | 1,057 | 1,062 | -7 | -0.7% | 24,100 |
| 2025/06/30 | 1,071 | 1,089 | 1,059 | 1,069 | -8 | -0.7% | 39,900 |
| 2025/06/27 | 1,051 | 1,077 | 1,036 | 1,077 | +8 | +0.7% | 39,600 |
| 2025/06/26 | 1,059 | 1,094 | 1,052 | 1,069 | +10 | +0.9% | 51,900 |
| 2025/06/25 | 1,078 | 1,078 | 1,040 | 1,059 | -16 | -1.5% | 49,200 |
| 2025/06/24 | 1,058 | 1,092 | 1,051 | 1,075 | +33 | +3.2% | 59,600 |
| 2025/06/23 | 1,084 | 1,084 | 1,031 | 1,042 | -43 | -4% | 74,700 |
| 2025/06/20 | 1,081 | 1,092 | 1,069 | 1,085 | +5 | +0.5% | 31,800 |
| 2025/06/19 | 1,080 | 1,099 | 1,065 | 1,080 | ±0 | ±0% | 40,100 |
| 2025/06/18 | 1,059 | 1,095 | 1,059 | 1,080 | +25 | +2.4% | 62,900 |
| 2025/06/17 | 1,055 | 1,069 | 1,041 | 1,055 | ±0 | ±0% | 28,500 |
| 2025/06/16 | 1,043 | 1,063 | 1,042 | 1,055 | +15 | +1.4% | 33,200 |
| 2025/06/13 | 1,089 | 1,089 | 1,037 | 1,040 | -49 | -4.5% | 44,600 |
| 2025/06/12 | 1,053 | 1,089 | 1,052 | 1,089 | +37 | +3.5% | 32,600 |
| 2025/06/11 | 1,014 | 1,100 | 1,013 | 1,052 | +49 | +4.9% | 176,400 |
| 2025/06/10 | 1,006 | 1,009 | 996 | 1,003 | -12 | -1.2% | 18,200 |
| 2025/06/09 | 1,010 | 1,015 | 1,004 | 1,015 | +11 | +1.1% | 15,500 |
| 2025/06/06 | 1,010 | 1,013 | 998 | 1,004 | -2 | -0.2% | 31,900 |
| 2025/06/05 | 999 | 1,017 | 996 | 1,006 | +6 | +0.6% | 23,900 |
| 2025/06/04 | 997 | 1,021 | 997 | 1,000 | +5 | +0.5% | 28,100 |
| 2025/06/03 | 997 | 1,000 | 987 | 995 | +8 | +0.8% | 15,600 |
| 2025/06/02 | 1,000 | 1,018 | 987 | 987 | -7 | -0.7% | 40,600 |
| 2025/05/30 | 962 | 1,002 | 962 | 994 | +28 | +2.9% | 47,100 |
| 2025/05/29 | 977 | 991 | 960 | 966 | -21 | -2.1% | 40,600 |
| 2025/05/28 | 985 | 1,006 | 985 | 987 | +3 | +0.3% | 20,200 |
| 2025/05/27 | 971 | 999 | 971 | 984 | +13 | +1.3% | 11,600 |
| 2025/05/26 | 967 | 979 | 961 | 971 | +6 | +0.6% | 6,800 |
| 2025/05/23 | 981 | 981 | 965 | 965 | -9 | -0.9% | 13,000 |
| 2025/05/22 | 970 | 985 | 965 | 974 | -8 | -0.8% | 24,700 |
| 2025/05/21 | 989 | 1,015 | 981 | 982 | -7 | -0.7% | 35,200 |
| 2025/05/20 | 1,000 | 1,005 | 986 | 989 | -11 | -1.1% | 26,600 |
| 2025/05/19 | 982 | 1,015 | 979 | 1,000 | +28 | +2.9% | 52,000 |
| 2025/05/16 | 968 | 985 | 958 | 972 | +5 | +0.5% | 17,300 |
| 2025/05/15 | 955 | 977 | 943 | 967 | +18 | +1.9% | 22,900 |
| 2025/05/14 | 953 | 953 | 943 | 949 | -4 | -0.4% | 10,600 |
| 2025/05/13 | 977 | 977 | 950 | 953 | +6 | +0.6% | 19,300 |
| 2025/05/12 | 954 | 954 | 944 | 947 | +4 | +0.4% | 10,200 |
| 2025/05/09 | 937 | 956 | 937 | 943 | +7 | +0.7% | 15,700 |
| 2025/05/08 | 942 | 950 | 935 | 936 | -4 | -0.4% | 9,500 |
| 2025/05/07 | 936 | 952 | 936 | 940 | -1 | -0.1% | 23,600 |
| 2025/05/02 | 970 | 977 | 914 | 941 | -29 | -3% | 69,600 |
| 2025/05/01 | 1,007 | 1,007 | 964 | 970 | -37 | -3.7% | 57,500 |
| 2025/04/30 | 988 | 1,011 | 981 | 1,007 | +33 | +3.4% | 44,900 |
| 2025/04/28 | 957 | 976 | 957 | 974 | +30 | +3.2% | 31,900 |
| 2025/04/25 | 949 | 963 | 944 | 944 | +2 | +0.2% | 39,400 |
| 2025/04/24 | 928 | 969 | 928 | 942 | +44 | +4.9% | 182,200 |
| 2025/04/23 | 908 | 908 | 891 | 898 | -2 | -0.2% | 25,900 |
| 2025/04/22 | 913 | 917 | 893 | 900 | -13 | -1.4% | 23,600 |
1～
50
件表示中 / 5025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 | 104,300円 | +10.8% | -22.8% | 0.96% | 6.99倍 | 1.17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 |
| ＴａｌｅｎｔＸ | 121,800円 | +25.9% | +10.9% | 0.00% | 31.63倍 | 15.23倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| データＨＲ | 55,200円 | +55.7% | - | 0.00% | 23.35倍 | 46.08倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| 昭和システム | 144,100円 | +2.2% | +2.2% | 3.82% | 9.24倍 | 1.15倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| カヤック | 42,200円 | +10.6% | +16.0% | 0.92% | 27.19倍 | 1.23倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
