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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,650 | 1,725 | 1,635 | 1,706 | +86 | +5.3% | 149,600 |
| 2022/10/13 | 1,749 | 1,862 | 1,605 | 1,620 | -56 | -3.3% | 536,400 |
| 2022/10/12 | 1,729 | 1,729 | 1,656 | 1,676 | -56 | -3.2% | 149,200 |
| 2022/10/11 | 1,760 | 1,802 | 1,732 | 1,732 | -27 | -1.5% | 39,700 |
| 2022/10/07 | 1,749 | 1,769 | 1,710 | 1,759 | -8 | -0.5% | 76,000 |
| 2022/10/06 | 1,734 | 1,786 | 1,724 | 1,767 | +29 | +1.7% | 44,700 |
| 2022/10/05 | 1,818 | 1,818 | 1,724 | 1,738 | -80 | -4.4% | 89,100 |
| 2022/10/04 | 1,832 | 1,859 | 1,798 | 1,818 | -14 | -0.8% | 65,700 |
| 2022/10/03 | 1,838 | 1,838 | 1,760 | 1,832 | -1 | -0.1% | 55,600 |
| 2022/09/30 | 1,788 | 1,850 | 1,775 | 1,833 | +25 | +1.4% | 86,200 |
| 2022/09/29 | 1,762 | 1,830 | 1,749 | 1,808 | +86 | +5% | 88,000 |
| 2022/09/28 | 1,799 | 1,807 | 1,696 | 1,722 | -68 | -3.8% | 134,100 |
| 2022/09/27 | 1,732 | 1,805 | 1,718 | 1,790 | +50 | +2.9% | 71,700 |
| 2022/09/26 | 1,716 | 1,760 | 1,702 | 1,740 | -2 | -0.1% | 54,100 |
| 2022/09/22 | 1,677 | 1,742 | 1,676 | 1,742 | +39 | +2.3% | 39,300 |
| 2022/09/21 | 1,672 | 1,718 | 1,662 | 1,703 | +5 | +0.3% | 59,200 |
| 2022/09/20 | 1,672 | 1,735 | 1,660 | 1,698 | +26 | +1.6% | 86,500 |
| 2022/09/16 | 1,682 | 1,710 | 1,644 | 1,672 | -21 | -1.2% | 92,900 |
| 2022/09/15 | 1,710 | 1,724 | 1,673 | 1,693 | -7 | -0.4% | 70,600 |
| 2022/09/14 | 1,723 | 1,761 | 1,699 | 1,700 | -45 | -2.6% | 74,700 |
| 2022/09/13 | 1,803 | 1,874 | 1,718 | 1,745 | ±0 | ±0% | 218,300 |
| 2022/09/12 | 1,806 | 1,806 | 1,741 | 1,745 | -43 | -2.4% | 67,700 |
| 2022/09/09 | 1,740 | 1,805 | 1,740 | 1,788 | +40 | +2.3% | 61,500 |
| 2022/09/08 | 1,778 | 1,808 | 1,730 | 1,748 | -37 | -2.1% | 64,200 |
| 2022/09/07 | 1,800 | 1,860 | 1,756 | 1,785 | -32 | -1.8% | 58,300 |
| 2022/09/06 | 1,804 | 1,853 | 1,774 | 1,817 | -3 | -0.2% | 123,500 |
| 2022/09/05 | 1,709 | 1,836 | 1,700 | 1,820 | +111 | +6.5% | 184,300 |
| 2022/09/02 | 1,744 | 1,778 | 1,680 | 1,709 | -64 | -3.6% | 328,400 |
| 2022/09/01 | 1,871 | 1,918 | 1,760 | 1,773 | -138 | -7.2% | 281,900 |
| 2022/08/31 | 1,950 | 1,957 | 1,820 | 1,911 | +60 | +3.2% | 247,300 |
| 2022/08/30 | 2,023 | 2,110 | 1,760 | 1,851 | -222 | -10.7% | 657,500 |
| 2022/08/29 | 1,981 | 2,093 | 1,971 | 2,073 | +73 | +3.7% | 203,300 |
| 2022/08/26 | 1,969 | 2,030 | 1,909 | 2,000 | +43 | +2.2% | 203,200 |
| 2022/08/25 | 1,849 | 1,970 | 1,833 | 1,957 | +56 | +2.9% | 191,800 |
| 2022/08/24 | 2,019 | 2,040 | 1,876 | 1,901 | -168 | -8.1% | 499,500 |
| 2022/08/23 | 1,933 | 2,080 | 1,905 | 2,069 | +119 | +6.1% | 318,700 |
| 2022/08/22 | 2,031 | 2,095 | 1,903 | 1,950 | +67 | +3.6% | 738,700 |
| 2022/08/19 | 1,743 | 1,883 | 1,682 | 1,883 | +243 | +14.8% | 507,800 |
| 2022/08/18 | 1,576 | 1,664 | 1,576 | 1,640 | +45 | +2.8% | 149,000 |
| 2022/08/17 | 1,610 | 1,638 | 1,560 | 1,595 | +14 | +0.9% | 95,500 |
| 2022/08/16 | 1,483 | 1,615 | 1,483 | 1,581 | +81 | +5.4% | 171,700 |
| 2022/08/15 | 1,408 | 1,500 | 1,395 | 1,500 | +90 | +6.4% | 93,000 |
| 2022/08/12 | 1,408 | 1,410 | 1,391 | 1,410 | +15 | +1.1% | 17,700 |
| 2022/08/10 | 1,401 | 1,416 | 1,376 | 1,395 | -8 | -0.6% | 20,600 |
| 2022/08/09 | 1,391 | 1,425 | 1,383 | 1,403 | +21 | +1.5% | 21,400 |
| 2022/08/08 | 1,399 | 1,408 | 1,362 | 1,382 | +1 | +0.1% | 26,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,369 | 1,381 | -30 | -2.1% | 26,100 |
| 2022/08/04 | 1,390 | 1,430 | 1,378 | 1,411 | +35 | +2.5% | 64,800 |
| 2022/08/03 | 1,371 | 1,416 | 1,346 | 1,376 | +17 | +1.3% | 38,500 |
| 2022/08/02 | 1,387 | 1,399 | 1,345 | 1,359 | -36 | -2.6% | 27,900 |
701～
750
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
