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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,631 | 1,680 | 1,631 | 1,656 | +25 | +1.5% | 33,300 |
| 2022/12/26 | 1,685 | 1,689 | 1,620 | 1,631 | -7 | -0.4% | 61,100 |
| 2022/12/23 | 1,601 | 1,655 | 1,590 | 1,638 | +47 | +3% | 55,000 |
| 2022/12/22 | 1,592 | 1,622 | 1,578 | 1,591 | +14 | +0.9% | 86,100 |
| 2022/12/21 | 1,574 | 1,607 | 1,550 | 1,577 | +20 | +1.3% | 82,200 |
| 2022/12/20 | 1,636 | 1,636 | 1,542 | 1,557 | -80 | -4.9% | 149,100 |
| 2022/12/19 | 1,650 | 1,652 | 1,613 | 1,637 | -13 | -0.8% | 30,400 |
| 2022/12/16 | 1,623 | 1,657 | 1,597 | 1,650 | +8 | +0.5% | 51,300 |
| 2022/12/15 | 1,644 | 1,670 | 1,620 | 1,642 | -6 | -0.4% | 43,500 |
| 2022/12/14 | 1,648 | 1,662 | 1,625 | 1,648 | +17 | +1% | 71,200 |
| 2022/12/13 | 1,622 | 1,675 | 1,620 | 1,631 | +9 | +0.6% | 114,600 |
| 2022/12/12 | 1,622 | 1,647 | 1,605 | 1,622 | -21 | -1.3% | 80,100 |
| 2022/12/09 | 1,600 | 1,660 | 1,600 | 1,643 | +52 | +3.3% | 38,500 |
| 2022/12/08 | 1,607 | 1,607 | 1,567 | 1,591 | -16 | -1% | 64,000 |
| 2022/12/07 | 1,593 | 1,629 | 1,580 | 1,607 | -6 | -0.4% | 54,600 |
| 2022/12/06 | 1,645 | 1,646 | 1,591 | 1,613 | -47 | -2.8% | 69,600 |
| 2022/12/05 | 1,712 | 1,712 | 1,610 | 1,660 | -52 | -3% | 180,800 |
| 2022/12/02 | 1,703 | 1,723 | 1,677 | 1,712 | +14 | +0.8% | 89,700 |
| 2022/12/01 | 1,799 | 1,827 | 1,670 | 1,698 | -137 | -7.5% | 414,800 |
| 2022/11/30 | 1,849 | 1,867 | 1,815 | 1,835 | -14 | -0.8% | 31,300 |
| 2022/11/29 | 1,835 | 1,849 | 1,791 | 1,849 | +5 | +0.3% | 79,400 |
| 2022/11/28 | 1,853 | 1,858 | 1,818 | 1,844 | -17 | -0.9% | 59,000 |
| 2022/11/25 | 1,898 | 1,928 | 1,855 | 1,861 | -37 | -1.9% | 93,600 |
| 2022/11/24 | 1,880 | 1,911 | 1,865 | 1,898 | +40 | +2.2% | 52,100 |
| 2022/11/22 | 1,862 | 1,877 | 1,835 | 1,858 | -2 | -0.1% | 53,900 |
| 2022/11/21 | 1,880 | 1,880 | 1,841 | 1,860 | -32 | -1.7% | 40,300 |
| 2022/11/18 | 1,900 | 1,900 | 1,861 | 1,892 | -8 | -0.4% | 48,800 |
| 2022/11/17 | 1,890 | 1,937 | 1,881 | 1,900 | -2 | -0.1% | 63,700 |
| 2022/11/16 | 1,902 | 1,930 | 1,869 | 1,902 | ±0 | ±0% | 68,900 |
| 2022/11/15 | 1,850 | 1,923 | 1,820 | 1,902 | +52 | +2.8% | 86,900 |
| 2022/11/14 | 1,844 | 1,879 | 1,811 | 1,850 | +4 | +0.2% | 44,100 |
| 2022/11/11 | 1,880 | 1,890 | 1,836 | 1,846 | -34 | -1.8% | 71,700 |
| 2022/11/10 | 1,910 | 1,910 | 1,822 | 1,880 | -31 | -1.6% | 134,900 |
| 2022/11/09 | 1,922 | 1,922 | 1,887 | 1,911 | -11 | -0.6% | 37,800 |
| 2022/11/08 | 1,940 | 1,943 | 1,891 | 1,922 | -13 | -0.7% | 91,300 |
| 2022/11/07 | 1,914 | 1,936 | 1,885 | 1,935 | +21 | +1.1% | 53,900 |
| 2022/11/04 | 1,924 | 1,938 | 1,895 | 1,914 | -38 | -1.9% | 124,100 |
| 2022/11/02 | 2,022 | 2,030 | 1,944 | 1,952 | -78 | -3.8% | 167,800 |
| 2022/11/01 | 2,070 | 2,123 | 2,024 | 2,030 | -7 | -0.3% | 189,600 |
| 2022/10/31 | 1,952 | 2,044 | 1,944 | 2,037 | +79 | +4% | 141,300 |
| 2022/10/28 | 1,920 | 1,995 | 1,906 | 1,958 | +22 | +1.1% | 74,100 |
| 2022/10/27 | 1,969 | 1,980 | 1,922 | 1,936 | -31 | -1.6% | 84,800 |
| 2022/10/26 | 1,983 | 2,026 | 1,943 | 1,967 | +22 | +1.1% | 157,500 |
| 2022/10/25 | 1,966 | 2,002 | 1,915 | 1,945 | -18 | -0.9% | 160,900 |
| 2022/10/24 | 1,864 | 1,985 | 1,835 | 1,963 | +120 | +6.5% | 187,400 |
| 2022/10/21 | 1,830 | 1,870 | 1,816 | 1,843 | +13 | +0.7% | 91,700 |
| 2022/10/20 | 1,786 | 1,847 | 1,753 | 1,830 | +27 | +1.5% | 149,600 |
| 2022/10/19 | 1,860 | 1,861 | 1,790 | 1,803 | -48 | -2.6% | 148,400 |
| 2022/10/18 | 1,759 | 1,891 | 1,759 | 1,851 | +94 | +5.4% | 240,700 |
| 2022/10/17 | 1,686 | 1,769 | 1,673 | 1,757 | +51 | +3% | 95,600 |
651～
700
件表示中 / 5059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 | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03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 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＤＭＰ | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| インタトレード | 89,700円 | +16.8% | - | 0.00% | 645.32倍 | 5.46倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
