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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,685 | 1,703 | 1,601 | 1,632 | -64 | -3.8% | 94,200 |
| 2017/09/21 | 1,716 | 1,740 | 1,690 | 1,696 | -26 | -1.5% | 64,100 |
| 2017/09/20 | 1,827 | 1,827 | 1,711 | 1,722 | -70 | -3.9% | 86,600 |
| 2017/09/19 | 1,734 | 1,800 | 1,709 | 1,792 | +57 | +3.3% | 73,000 |
| 2017/09/15 | 1,700 | 1,735 | 1,675 | 1,735 | +22 | +1.3% | 63,300 |
| 2017/09/14 | 1,677 | 1,720 | 1,640 | 1,713 | +37 | +2.2% | 84,000 |
| 2017/09/13 | 1,753 | 1,764 | 1,670 | 1,676 | -115 | -6.4% | 143,300 |
| 2017/09/12 | 1,725 | 1,818 | 1,725 | 1,791 | +63 | +3.6% | 61,000 |
| 2017/09/11 | 1,725 | 1,770 | 1,661 | 1,728 | +26 | +1.5% | 71,700 |
| 2017/09/08 | 1,680 | 1,722 | 1,656 | 1,702 | +22 | +1.3% | 52,600 |
| 2017/09/07 | 1,770 | 1,770 | 1,651 | 1,680 | -10 | -0.6% | 75,200 |
| 2017/09/06 | 1,559 | 1,731 | 1,559 | 1,690 | +11 | +0.7% | 113,400 |
| 2017/09/05 | 1,750 | 1,800 | 1,650 | 1,679 | -107 | -6% | 163,100 |
| 2017/09/04 | 1,801 | 1,841 | 1,694 | 1,786 | -85 | -4.5% | 177,600 |
| 2017/09/01 | 2,000 | 2,026 | 1,868 | 1,871 | -119 | -6% | 107,200 |
| 2017/08/31 | 1,896 | 1,993 | 1,891 | 1,990 | +70 | +3.6% | 79,900 |
| 2017/08/30 | 1,900 | 1,970 | 1,800 | 1,920 | +56 | +3% | 269,800 |
| 2017/08/29 | 1,963 | 1,988 | 1,825 | 1,864 | -156 | -7.7% | 221,100 |
| 2017/08/28 | 2,001 | 2,140 | 2,001 | 2,020 | +13 | +0.6% | 173,000 |
| 2017/08/25 | 1,876 | 2,034 | 1,865 | 2,007 | +101 | +5.3% | 151,000 |
| 2017/08/24 | 1,890 | 1,917 | 1,803 | 1,906 | +16 | +0.8% | 118,400 |
| 2017/08/23 | 1,815 | 1,927 | 1,785 | 1,890 | +113 | +6.4% | 206,100 |
| 2017/08/22 | 1,715 | 1,787 | 1,708 | 1,777 | +75 | +4.4% | 77,000 |
| 2017/08/21 | 1,737 | 1,770 | 1,680 | 1,702 | -60 | -3.4% | 87,600 |
| 2017/08/18 | 1,714 | 1,778 | 1,670 | 1,762 | +8 | +0.5% | 109,500 |
| 2017/08/17 | 1,679 | 1,768 | 1,660 | 1,754 | +99 | +6% | 149,400 |
| 2017/08/16 | 1,585 | 1,694 | 1,585 | 1,655 | +51 | +3.2% | 194,300 |
| 2017/08/15 | 1,533 | 1,622 | 1,525 | 1,604 | +97 | +6.4% | 180,100 |
| 2017/08/14 | 1,497 | 1,536 | 1,475 | 1,507 | -16 | -1.1% | 71,900 |
| 2017/08/10 | 1,542 | 1,583 | 1,482 | 1,523 | +4 | +0.3% | 132,800 |
| 2017/08/09 | 1,530 | 1,530 | 1,485 | 1,519 | -16 | -1% | 64,000 |
| 2017/08/08 | 1,520 | 1,549 | 1,500 | 1,535 | +26 | +1.7% | 63,300 |
| 2017/08/07 | 1,519 | 1,519 | 1,491 | 1,509 | +10 | +0.7% | 26,500 |
| 2017/08/04 | 1,507 | 1,523 | 1,481 | 1,499 | -8 | -0.5% | 60,000 |
| 2017/08/03 | 1,518 | 1,518 | 1,451 | 1,507 | -11 | -0.7% | 77,700 |
| 2017/08/02 | 1,495 | 1,548 | 1,495 | 1,518 | +35 | +2.4% | 49,700 |
| 2017/08/01 | 1,522 | 1,536 | 1,450 | 1,483 | -66 | -4.3% | 110,000 |
| 2017/07/31 | 1,541 | 1,558 | 1,502 | 1,549 | -6 | -0.4% | 44,800 |
| 2017/07/28 | 1,596 | 1,604 | 1,532 | 1,555 | -44 | -2.8% | 57,700 |
| 2017/07/27 | 1,592 | 1,627 | 1,585 | 1,599 | -1 | -0.1% | 45,300 |
| 2017/07/26 | 1,620 | 1,624 | 1,591 | 1,600 | -3 | -0.2% | 44,500 |
| 2017/07/25 | 1,593 | 1,671 | 1,585 | 1,603 | -15 | -0.9% | 128,200 |
| 2017/07/24 | 1,600 | 1,618 | 1,564 | 1,618 | +16 | +1% | 33,800 |
| 2017/07/21 | 1,585 | 1,632 | 1,582 | 1,602 | +5 | +0.3% | 38,300 |
| 2017/07/20 | 1,555 | 1,645 | 1,555 | 1,597 | +39 | +2.5% | 132,800 |
| 2017/07/19 | 1,506 | 1,559 | 1,506 | 1,558 | +30 | +2% | 51,600 |
| 2017/07/18 | 1,485 | 1,533 | 1,478 | 1,528 | +17 | +1.1% | 79,000 |
| 2017/07/14 | 1,523 | 1,558 | 1,491 | 1,511 | -92 | -5.7% | 265,600 |
| 2017/07/13 | 1,643 | 1,667 | 1,590 | 1,603 | -40 | -2.4% | 134,700 |
| 2017/07/12 | 1,600 | 1,658 | 1,590 | 1,643 | +26 | +1.6% | 86,000 |
1751～
1800
件表示中 / 4877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 | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31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 |
| Ｉ Ｃ | 95,100円 | +3.2% | -2.9% | 3.58% | 16.22倍 | 1.17倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| クエスト | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92倍 | 1.05倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| アイキューブ | 137,200円 | +18.8% | +17.7% | 2.33% | 12.99倍 | 2.72倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| 昭文社ＨＤ | 39,400円 | +3.0% | -67.2% | 1.27% | 20.47倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
市場注目の銘柄
チャート関連のコラム
