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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,449 | 1,460 | 1,436 | 1,460 | -1 | -0.1% | 44,700 |
| 2017/04/26 | 1,460 | 1,501 | 1,439 | 1,461 | +18 | +1.2% | 127,000 |
| 2017/04/25 | 1,400 | 1,449 | 1,400 | 1,443 | +48 | +3.4% | 75,900 |
| 2017/04/24 | 1,470 | 1,470 | 1,395 | 1,395 | -76 | -5.2% | 90,600 |
| 2017/04/21 | 1,509 | 1,509 | 1,432 | 1,471 | +18 | +1.2% | 98,300 |
| 2017/04/20 | 1,443 | 1,488 | 1,422 | 1,453 | +10 | +0.7% | 119,300 |
| 2017/04/19 | 1,458 | 1,511 | 1,420 | 1,443 | -16 | -1.1% | 263,000 |
| 2017/04/18 | 1,465 | 1,484 | 1,385 | 1,459 | -1 | -0.1% | 213,200 |
| 2017/04/17 | 1,350 | 1,487 | 1,350 | 1,460 | +140 | +10.6% | 317,700 |
| 2017/04/14 | 1,330 | 1,446 | 1,295 | 1,320 | -51 | -3.7% | 334,300 |
| 2017/04/13 | 1,299 | 1,383 | 1,290 | 1,371 | +53 | +4% | 85,100 |
| 2017/04/12 | 1,350 | 1,350 | 1,310 | 1,318 | -68 | -4.9% | 53,400 |
| 2017/04/11 | 1,332 | 1,399 | 1,324 | 1,386 | +24 | +1.8% | 47,100 |
| 2017/04/10 | 1,315 | 1,385 | 1,308 | 1,362 | +55 | +4.2% | 53,400 |
| 2017/04/07 | 1,343 | 1,360 | 1,285 | 1,307 | -46 | -3.4% | 78,800 |
| 2017/04/06 | 1,349 | 1,360 | 1,306 | 1,353 | +8 | +0.6% | 45,900 |
| 2017/04/05 | 1,336 | 1,366 | 1,316 | 1,345 | -4 | -0.3% | 37,600 |
| 2017/04/04 | 1,400 | 1,400 | 1,315 | 1,349 | -44 | -3.2% | 95,400 |
| 2017/04/03 | 1,428 | 1,430 | 1,387 | 1,393 | -44 | -3.1% | 59,100 |
| 2017/03/31 | 1,425 | 1,450 | 1,410 | 1,437 | +12 | +0.8% | 44,000 |
| 2017/03/30 | 1,452 | 1,485 | 1,400 | 1,425 | -35 | -2.4% | 69,200 |
| 2017/03/29 | 1,465 | 1,510 | 1,441 | 1,460 | +14 | +1% | 116,300 |
| 2017/03/28 | 1,415 | 1,458 | 1,410 | 1,446 | +32 | +2.3% | 63,800 |
| 2017/03/27 | 1,405 | 1,458 | 1,398 | 1,414 | +9 | +0.6% | 108,800 |
| 2017/03/24 | 1,389 | 1,406 | 1,379 | 1,405 | +14 | +1% | 29,500 |
| 2017/03/23 | 1,405 | 1,425 | 1,375 | 1,391 | -24 | -1.7% | 95,300 |
| 2017/03/22 | 1,420 | 1,458 | 1,410 | 1,415 | -35 | -2.4% | 79,600 |
| 2017/03/21 | 1,516 | 1,516 | 1,432 | 1,450 | +13 | +0.9% | 156,800 |
| 2017/03/17 | 1,422 | 1,467 | 1,409 | 1,437 | +27 | +1.9% | 90,800 |
| 2017/03/16 | 1,381 | 1,416 | 1,361 | 1,410 | +27 | +2% | 87,300 |
| 2017/03/15 | 1,405 | 1,417 | 1,380 | 1,383 | -47 | -3.3% | 102,200 |
| 2017/03/14 | 1,449 | 1,449 | 1,411 | 1,430 | -19 | -1.3% | 52,800 |
| 2017/03/13 | 1,505 | 1,510 | 1,449 | 1,449 | -27 | -1.8% | 47,200 |
| 2017/03/10 | 1,500 | 1,510 | 1,460 | 1,476 | -37 | -2.4% | 62,100 |
| 2017/03/09 | 1,530 | 1,547 | 1,500 | 1,513 | -17 | -1.1% | 59,000 |
| 2017/03/08 | 1,465 | 1,557 | 1,460 | 1,530 | +95 | +6.6% | 197,000 |
| 2017/03/07 | 1,480 | 1,490 | 1,421 | 1,435 | -70 | -4.7% | 111,200 |
| 2017/03/06 | 1,465 | 1,520 | 1,460 | 1,505 | +33 | +2.2% | 89,000 |
| 2017/03/03 | 1,429 | 1,493 | 1,429 | 1,472 | +39 | +2.7% | 54,300 |
| 2017/03/02 | 1,401 | 1,443 | 1,397 | 1,433 | +38 | +2.7% | 45,100 |
| 2017/03/01 | 1,397 | 1,414 | 1,370 | 1,395 | -10 | -0.7% | 54,700 |
| 2017/02/28 | 1,407 | 1,422 | 1,402 | 1,405 | -25 | -1.7% | 31,000 |
| 2017/02/27 | 1,415 | 1,440 | 1,415 | 1,430 | -12 | -0.8% | 37,900 |
| 2017/02/24 | 1,457 | 1,457 | 1,406 | 1,442 | +22 | +1.5% | 89,400 |
| 2017/02/23 | 1,403 | 1,427 | 1,403 | 1,420 | +1 | +0.1% | 22,900 |
| 2017/02/22 | 1,401 | 1,436 | 1,399 | 1,419 | ±0 | ±0% | 60,100 |
| 2017/02/21 | 1,432 | 1,450 | 1,415 | 1,419 | -31 | -2.1% | 51,200 |
| 2017/02/20 | 1,439 | 1,453 | 1,429 | 1,450 | +4 | +0.3% | 47,800 |
| 2017/02/17 | 1,480 | 1,488 | 1,435 | 1,446 | -34 | -2.3% | 59,600 |
| 2017/02/16 | 1,467 | 1,505 | 1,456 | 1,480 | +11 | +0.7% | 63,200 |
1851～
1900
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
