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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,048 | 1,054 | 1,017 | 1,022 | -17 | -1.6% | 77,500 |
| 2025/01/10 | 1,031 | 1,039 | 1,022 | 1,039 | +8 | +0.8% | 19,200 |
| 2025/01/09 | 1,036 | 1,036 | 1,011 | 1,031 | -2 | -0.2% | 26,600 |
| 2025/01/08 | 1,055 | 1,055 | 1,031 | 1,033 | -16 | -1.5% | 23,200 |
| 2025/01/07 | 1,045 | 1,059 | 1,038 | 1,049 | +7 | +0.7% | 19,200 |
| 2025/01/06 | 1,056 | 1,056 | 1,032 | 1,042 | +2 | +0.2% | 35,100 |
| 2024/12/30 | 1,026 | 1,040 | 1,023 | 1,040 | +11 | +1.1% | 28,900 |
| 2024/12/27 | 1,015 | 1,041 | 1,012 | 1,029 | +19 | +1.9% | 43,000 |
| 2024/12/26 | 1,017 | 1,020 | 1,000 | 1,010 | +6 | +0.6% | 38,700 |
| 2024/12/25 | 1,003 | 1,020 | 997 | 1,004 | +11 | +1.1% | 28,400 |
| 2024/12/24 | 974 | 1,001 | 970 | 993 | +13 | +1.3% | 35,900 |
| 2024/12/23 | 997 | 1,004 | 976 | 980 | -15 | -1.5% | 44,100 |
| 2024/12/20 | 1,004 | 1,021 | 995 | 995 | -2 | -0.2% | 35,800 |
| 2024/12/19 | 990 | 1,012 | 985 | 997 | -3 | -0.3% | 28,400 |
| 2024/12/18 | 997 | 1,013 | 996 | 1,000 | -3 | -0.3% | 41,000 |
| 2024/12/17 | 1,007 | 1,009 | 990 | 1,003 | -14 | -1.4% | 32,100 |
| 2024/12/16 | 1,010 | 1,017 | 999 | 1,017 | +11 | +1.1% | 33,000 |
| 2024/12/13 | 998 | 1,024 | 998 | 1,006 | -4 | -0.4% | 12,300 |
| 2024/12/12 | 1,020 | 1,038 | 1,010 | 1,010 | -15 | -1.5% | 32,100 |
| 2024/12/11 | 1,016 | 1,025 | 996 | 1,025 | +7 | +0.7% | 21,500 |
| 2024/12/10 | 1,020 | 1,029 | 1,008 | 1,018 | -6 | -0.6% | 21,500 |
| 2024/12/09 | 1,024 | 1,040 | 1,019 | 1,024 | +15 | +1.5% | 13,400 |
| 2024/12/06 | 1,021 | 1,023 | 1,007 | 1,009 | -9 | -0.9% | 18,900 |
| 2024/12/05 | 1,023 | 1,033 | 1,018 | 1,018 | -5 | -0.5% | 6,000 |
| 2024/12/04 | 1,048 | 1,048 | 1,019 | 1,023 | -16 | -1.5% | 17,200 |
| 2024/12/03 | 1,044 | 1,052 | 1,026 | 1,039 | -2 | -0.2% | 29,300 |
| 2024/12/02 | 1,040 | 1,044 | 1,027 | 1,041 | -3 | -0.3% | 6,800 |
| 2024/11/29 | 1,033 | 1,058 | 1,033 | 1,044 | +7 | +0.7% | 15,100 |
| 2024/11/28 | 1,033 | 1,056 | 1,032 | 1,037 | -12 | -1.1% | 34,400 |
| 2024/11/27 | 1,080 | 1,080 | 1,038 | 1,049 | -25 | -2.3% | 27,600 |
| 2024/11/26 | 1,077 | 1,083 | 1,052 | 1,074 | -3 | -0.3% | 23,800 |
| 2024/11/25 | 1,098 | 1,110 | 1,077 | 1,077 | -11 | -1% | 44,000 |
| 2024/11/22 | 1,072 | 1,088 | 1,047 | 1,088 | +19 | +1.8% | 36,600 |
| 2024/11/21 | 1,078 | 1,091 | 1,068 | 1,069 | -7 | -0.7% | 18,700 |
| 2024/11/20 | 1,070 | 1,097 | 1,067 | 1,076 | +3 | +0.3% | 48,000 |
| 2024/11/19 | 1,048 | 1,073 | 1,048 | 1,073 | +34 | +3.3% | 34,500 |
| 2024/11/18 | 990 | 1,040 | 985 | 1,039 | +45 | +4.5% | 34,700 |
| 2024/11/15 | 1,010 | 1,014 | 984 | 994 | -17 | -1.7% | 82,200 |
| 2024/11/14 | 1,016 | 1,023 | 999 | 1,011 | +6 | +0.6% | 18,600 |
| 2024/11/13 | 1,012 | 1,033 | 1,003 | 1,005 | -14 | -1.4% | 14,700 |
| 2024/11/12 | 1,030 | 1,045 | 1,018 | 1,019 | -6 | -0.6% | 33,900 |
| 2024/11/11 | 1,015 | 1,029 | 997 | 1,025 | +11 | +1.1% | 29,400 |
| 2024/11/08 | 1,010 | 1,023 | 998 | 1,014 | +2 | +0.2% | 45,600 |
| 2024/11/07 | 1,009 | 1,024 | 1,000 | 1,012 | +7 | +0.7% | 19,000 |
| 2024/11/06 | 996 | 1,021 | 990 | 1,005 | +9 | +0.9% | 58,800 |
| 2024/11/05 | 994 | 1,008 | 971 | 996 | +6 | +0.6% | 52,300 |
| 2024/11/01 | 991 | 1,003 | 980 | 990 | -1 | -0.1% | 45,400 |
| 2024/10/31 | 984 | 999 | 969 | 991 | +22 | +2.3% | 38,000 |
| 2024/10/30 | 969 | 997 | 954 | 969 | +12 | +1.3% | 58,700 |
| 2024/10/29 | 939 | 965 | 933 | 957 | +17 | +1.8% | 34,300 |
151～
200
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
