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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 2017/07/11 | 1,656 | 1,658 | 1,613 | 1,617 | -39 | -2.4% | 67,200 |
| 2017/07/10 | 1,650 | 1,686 | 1,640 | 1,656 | -3 | -0.2% | 76,400 |
| 2017/07/07 | 1,591 | 1,680 | 1,586 | 1,659 | +47 | +2.9% | 125,100 |
| 2017/07/06 | 1,634 | 1,635 | 1,570 | 1,612 | +11 | +0.7% | 63,200 |
| 2017/07/05 | 1,545 | 1,620 | 1,538 | 1,601 | +62 | +4% | 96,500 |
| 2017/07/04 | 1,626 | 1,629 | 1,521 | 1,539 | -47 | -3% | 164,000 |
| 2017/07/03 | 1,530 | 1,619 | 1,513 | 1,586 | +58 | +3.8% | 118,400 |
| 2017/06/30 | 1,487 | 1,549 | 1,474 | 1,528 | +7 | +0.5% | 59,900 |
| 2017/06/29 | 1,488 | 1,549 | 1,471 | 1,521 | +34 | +2.3% | 78,500 |
| 2017/06/28 | 1,537 | 1,540 | 1,461 | 1,487 | -73 | -4.7% | 160,200 |
| 2017/06/27 | 1,562 | 1,575 | 1,541 | 1,560 | -16 | -1% | 51,900 |
| 2017/06/26 | 1,596 | 1,634 | 1,548 | 1,576 | -2 | -0.1% | 113,800 |
| 2017/06/23 | 1,672 | 1,696 | 1,540 | 1,578 | -128 | -7.5% | 262,300 |
| 2017/06/22 | 1,650 | 1,833 | 1,640 | 1,706 | +66 | +4% | 263,800 |
| 2017/06/21 | 1,586 | 1,677 | 1,577 | 1,640 | +37 | +2.3% | 116,500 |
| 2017/06/20 | 1,611 | 1,620 | 1,571 | 1,603 | +16 | +1% | 69,100 |
| 2017/06/19 | 1,590 | 1,630 | 1,564 | 1,587 | -43 | -2.6% | 89,400 |
| 2017/06/16 | 1,539 | 1,644 | 1,513 | 1,630 | +112 | +7.4% | 230,300 |
| 2017/06/15 | 1,527 | 1,569 | 1,512 | 1,518 | +20 | +1.3% | 100,300 |
| 2017/06/14 | 1,532 | 1,541 | 1,466 | 1,498 | -33 | -2.2% | 128,000 |
| 2017/06/13 | 1,511 | 1,576 | 1,495 | 1,531 | +26 | +1.7% | 160,500 |
| 2017/06/12 | 1,500 | 1,530 | 1,466 | 1,505 | -5 | -0.3% | 150,700 |
| 2017/06/09 | 1,494 | 1,544 | 1,483 | 1,510 | +30 | +2% | 122,600 |
| 2017/06/08 | 1,484 | 1,520 | 1,472 | 1,480 | -4 | -0.3% | 107,000 |
| 2017/06/07 | 1,461 | 1,510 | 1,455 | 1,484 | +29 | +2% | 80,900 |
| 2017/06/06 | 1,530 | 1,554 | 1,427 | 1,455 | -60 | -4% | 214,600 |
| 2017/06/05 | 1,530 | 1,563 | 1,481 | 1,515 | +5 | +0.3% | 154,500 |
| 2017/06/02 | 1,482 | 1,540 | 1,444 | 1,510 | +40 | +2.7% | 204,200 |
| 2017/06/01 | 1,445 | 1,477 | 1,436 | 1,470 | +27 | +1.9% | 82,600 |
| 2017/05/31 | 1,436 | 1,451 | 1,426 | 1,443 | +6 | +0.4% | 45,600 |
| 2017/05/30 | 1,451 | 1,470 | 1,418 | 1,437 | -20 | -1.4% | 77,300 |
| 2017/05/29 | 1,455 | 1,505 | 1,440 | 1,457 | +32 | +2.2% | 136,700 |
| 2017/05/26 | 1,424 | 1,465 | 1,416 | 1,425 | -9 | -0.6% | 75,200 |
| 2017/05/25 | 1,460 | 1,468 | 1,434 | 1,434 | -17 | -1.2% | 46,000 |
| 2017/05/24 | 1,431 | 1,470 | 1,419 | 1,451 | +33 | +2.3% | 70,900 |
| 2017/05/23 | 1,451 | 1,453 | 1,405 | 1,418 | -33 | -2.3% | 75,700 |
| 2017/05/22 | 1,426 | 1,471 | 1,426 | 1,451 | +25 | +1.8% | 87,700 |
| 2017/05/19 | 1,420 | 1,475 | 1,417 | 1,426 | +29 | +2.1% | 209,000 |
| 2017/05/18 | 1,372 | 1,430 | 1,360 | 1,397 | -5 | -0.4% | 124,800 |
| 2017/05/17 | 1,395 | 1,410 | 1,376 | 1,402 | +21 | +1.5% | 59,500 |
| 2017/05/16 | 1,365 | 1,400 | 1,357 | 1,381 | +26 | +1.9% | 63,800 |
| 2017/05/15 | 1,370 | 1,370 | 1,340 | 1,355 | -35 | -2.5% | 121,500 |
| 2017/05/12 | 1,400 | 1,420 | 1,384 | 1,390 | +2 | +0.1% | 82,500 |
| 2017/05/11 | 1,403 | 1,415 | 1,373 | 1,388 | -15 | -1.1% | 89,100 |
| 2017/05/10 | 1,421 | 1,425 | 1,390 | 1,403 | -15 | -1.1% | 92,300 |
| 2017/05/09 | 1,430 | 1,439 | 1,412 | 1,418 | -16 | -1.1% | 79,700 |
| 2017/05/08 | 1,448 | 1,494 | 1,426 | 1,434 | -13 | -0.9% | 166,900 |
1801～
1850
件表示中 / 4880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 | 104,900円 | +14.1% | +20.9% | 0.95% | 4.08倍 | 1.26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 |
| ＰＡＴＨ | 11,800円 | +28.5% | - | 0.00% | - | 5.32倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| 昭文社ＨＤ | 39,100円 | +3.0% | -67.2% | 1.28% | 20.31倍 | 0.55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 |
| アイサンテクノロ | 125,600円 | +9.5% | -26.4% | 1.59% | 31.01倍 | 1.11倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ポストプライ | 68,900円 | +20.2% | -13.6% | 0.00% | 32.06倍 | 8.05倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
市場注目の銘柄
チャート関連のコラム
