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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,878 | 2,055 | 1,875 | 2,055 | +235 | +12.9% | 163,900 |
| 2015/11/20 | 1,700 | 1,820 | 1,685 | 1,820 | +96 | +5.6% | 68,900 |
| 2015/11/19 | 1,630 | 1,789 | 1,566 | 1,724 | +101 | +6.2% | 72,900 |
| 2015/11/18 | 1,540 | 1,623 | 1,521 | 1,623 | +43 | +2.7% | 60,200 |
| 2015/11/17 | 1,465 | 1,619 | 1,450 | 1,580 | +120 | +8.2% | 67,700 |
| 2015/11/16 | 1,430 | 1,460 | 1,415 | 1,460 | -2 | -0.1% | 19,000 |
| 2015/11/13 | 1,447 | 1,541 | 1,408 | 1,462 | +22 | +1.5% | 50,400 |
| 2015/11/12 | 1,482 | 1,482 | 1,430 | 1,440 | +3 | +0.2% | 15,100 |
| 2015/11/11 | 1,400 | 1,488 | 1,393 | 1,437 | +37 | +2.6% | 22,800 |
| 2015/11/10 | 1,356 | 1,443 | 1,356 | 1,400 | -5 | -0.4% | 13,800 |
| 2015/11/09 | 1,420 | 1,424 | 1,400 | 1,405 | +5 | +0.4% | 6,700 |
| 2015/11/06 | 1,375 | 1,417 | 1,355 | 1,400 | +25 | +1.8% | 17,200 |
| 2015/11/05 | 1,420 | 1,430 | 1,345 | 1,375 | -35 | -2.5% | 31,600 |
| 2015/11/04 | 1,601 | 1,614 | 1,400 | 1,410 | -174 | -11% | 89,200 |
| 2015/11/02 | 1,480 | 1,670 | 1,476 | 1,584 | +54 | +3.5% | 115,300 |
| 2015/10/30 | 1,357 | 1,595 | 1,357 | 1,530 | +173 | +12.7% | 199,600 |
| 2015/10/29 | 1,365 | 1,387 | 1,353 | 1,357 | +22 | +1.6% | 40,900 |
| 2015/10/28 | 1,313 | 1,350 | 1,295 | 1,335 | +34 | +2.6% | 23,200 |
| 2015/10/27 | 1,266 | 1,320 | 1,263 | 1,301 | +5 | +0.4% | 20,500 |
| 2015/10/26 | 1,272 | 1,320 | 1,272 | 1,296 | +34 | +2.7% | 40,700 |
| 2015/10/23 | 1,268 | 1,284 | 1,253 | 1,262 | -3 | -0.2% | 20,000 |
| 2015/10/22 | 1,277 | 1,292 | 1,265 | 1,265 | -33 | -2.5% | 25,600 |
| 2015/10/21 | 1,272 | 1,298 | 1,264 | 1,298 | +6 | +0.5% | 16,100 |
| 2015/10/20 | 1,299 | 1,303 | 1,251 | 1,292 | +22 | +1.7% | 27,200 |
| 2015/10/19 | 1,323 | 1,323 | 1,265 | 1,270 | -34 | -2.6% | 14,100 |
| 2015/10/16 | 1,251 | 1,311 | 1,251 | 1,304 | +50 | +4% | 28,500 |
| 2015/10/15 | 1,250 | 1,270 | 1,245 | 1,254 | -54 | -4.1% | 38,500 |
| 2015/10/14 | 1,305 | 1,334 | 1,250 | 1,308 | -27 | -2% | 42,500 |
| 2015/10/13 | 1,320 | 1,345 | 1,310 | 1,335 | +15 | +1.1% | 20,300 |
| 2015/10/09 | 1,386 | 1,401 | 1,311 | 1,320 | -40 | -2.9% | 47,100 |
| 2015/10/08 | 1,387 | 1,387 | 1,360 | 1,360 | -1 | -0.1% | 8,100 |
| 2015/10/07 | 1,348 | 1,381 | 1,339 | 1,361 | -17 | -1.2% | 14,300 |
| 2015/10/06 | 1,380 | 1,385 | 1,365 | 1,378 | -10 | -0.7% | 8,600 |
| 2015/10/05 | 1,330 | 1,390 | 1,330 | 1,388 | +53 | +4% | 19,900 |
| 2015/10/02 | 1,345 | 1,369 | 1,318 | 1,335 | -35 | -2.6% | 12,900 |
| 2015/10/01 | 1,375 | 1,385 | 1,351 | 1,370 | +12 | +0.9% | 10,500 |
| 2015/09/30 | 1,365 | 1,383 | 1,325 | 1,358 | +13 | +1% | 16,700 |
| 2015/09/29 | 1,299 | 1,345 | 1,266 | 1,345 | -3 | -0.2% | 19,700 |
| 2015/09/28 | 1,268 | 1,350 | 1,268 | 1,348 | +79 | +6.2% | 9,100 |
| 2015/09/25 | 1,254 | 1,282 | 1,243 | 1,269 | +15 | +1.2% | 8,100 |
| 2015/09/24 | 1,276 | 1,291 | 1,250 | 1,254 | -71 | -5.4% | 21,100 |
| 2015/09/18 | 1,345 | 1,345 | 1,294 | 1,325 | +10 | +0.8% | 11,400 |
| 2015/09/17 | 1,306 | 1,349 | 1,301 | 1,315 | +16 | +1.2% | 15,100 |
| 2015/09/16 | 1,341 | 1,355 | 1,288 | 1,299 | -55 | -4.1% | 14,300 |
| 2015/09/15 | 1,337 | 1,379 | 1,333 | 1,354 | -12 | -0.9% | 24,100 |
| 2015/09/14 | 1,413 | 1,413 | 1,320 | 1,366 | +43 | +3.3% | 21,500 |
| 2015/09/11 | 1,276 | 1,360 | 1,276 | 1,323 | +18 | +1.4% | 16,400 |
| 2015/09/10 | 1,271 | 1,324 | 1,262 | 1,305 | -25 | -1.9% | 26,500 |
| 2015/09/09 | 1,280 | 1,350 | 1,220 | 1,330 | +93 | +7.5% | 32,600 |
| 2015/09/08 | 1,288 | 1,288 | 1,211 | 1,237 | -13 | -1% | 19,700 |
2201～
2250
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
