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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,451 | 1,459 | 1,432 | 1,442 | -32 | -2.2% | 28,000 |
| 2024/06/14 | 1,421 | 1,495 | 1,405 | 1,474 | +51 | +3.6% | 66,600 |
| 2024/06/13 | 1,600 | 1,608 | 1,423 | 1,423 | -138 | -8.8% | 280,700 |
| 2024/06/12 | 1,544 | 1,570 | 1,540 | 1,561 | +17 | +1.1% | 10,300 |
| 2024/06/11 | 1,550 | 1,555 | 1,539 | 1,544 | +1 | +0.1% | 7,700 |
| 2024/06/10 | 1,527 | 1,549 | 1,513 | 1,543 | +12 | +0.8% | 8,300 |
| 2024/06/07 | 1,520 | 1,540 | 1,503 | 1,531 | +4 | +0.3% | 12,300 |
| 2024/06/06 | 1,529 | 1,554 | 1,502 | 1,527 | +5 | +0.3% | 18,800 |
| 2024/06/05 | 1,543 | 1,559 | 1,517 | 1,522 | -21 | -1.4% | 10,600 |
| 2024/06/04 | 1,549 | 1,574 | 1,541 | 1,543 | +5 | +0.3% | 16,200 |
| 2024/06/03 | 1,516 | 1,563 | 1,516 | 1,538 | -4 | -0.3% | 17,200 |
| 2024/05/31 | 1,482 | 1,555 | 1,458 | 1,542 | +40 | +2.7% | 59,500 |
| 2024/05/30 | 1,555 | 1,574 | 1,500 | 1,502 | -93 | -5.8% | 63,700 |
| 2024/05/29 | 1,633 | 1,636 | 1,568 | 1,595 | -33 | -2% | 39,100 |
| 2024/05/28 | 1,598 | 1,647 | 1,596 | 1,628 | +14 | +0.9% | 28,300 |
| 2024/05/27 | 1,625 | 1,625 | 1,591 | 1,614 | -18 | -1.1% | 26,900 |
| 2024/05/24 | 1,617 | 1,649 | 1,617 | 1,632 | -8 | -0.5% | 15,300 |
| 2024/05/23 | 1,628 | 1,645 | 1,619 | 1,640 | +3 | +0.2% | 21,400 |
| 2024/05/22 | 1,630 | 1,654 | 1,616 | 1,637 | -14 | -0.8% | 31,400 |
| 2024/05/21 | 1,639 | 1,668 | 1,613 | 1,651 | +21 | +1.3% | 65,900 |
| 2024/05/20 | 1,690 | 1,699 | 1,630 | 1,630 | -81 | -4.7% | 71,500 |
| 2024/05/17 | 1,712 | 1,730 | 1,684 | 1,711 | +19 | +1.1% | 51,400 |
| 2024/05/16 | 1,669 | 1,719 | 1,644 | 1,692 | +37 | +2.2% | 48,900 |
| 2024/05/15 | 1,680 | 1,693 | 1,634 | 1,655 | ±0 | ±0% | 42,100 |
| 2024/05/14 | 1,607 | 1,674 | 1,601 | 1,655 | +47 | +2.9% | 66,700 |
| 2024/05/13 | 1,566 | 1,613 | 1,551 | 1,608 | +71 | +4.6% | 48,000 |
| 2024/05/10 | 1,578 | 1,578 | 1,535 | 1,537 | -34 | -2.2% | 26,400 |
| 2024/05/09 | 1,574 | 1,608 | 1,555 | 1,571 | -3 | -0.2% | 85,300 |
| 2024/05/08 | 1,542 | 1,596 | 1,542 | 1,574 | +32 | +2.1% | 46,600 |
| 2024/05/07 | 1,572 | 1,582 | 1,542 | 1,542 | -18 | -1.2% | 45,400 |
| 2024/05/02 | 1,537 | 1,584 | 1,536 | 1,560 | +19 | +1.2% | 36,400 |
| 2024/05/01 | 1,520 | 1,565 | 1,506 | 1,541 | +32 | +2.1% | 48,300 |
| 2024/04/30 | 1,503 | 1,534 | 1,483 | 1,509 | -12 | -0.8% | 56,300 |
| 2024/04/26 | 1,520 | 1,532 | 1,477 | 1,521 | ±0 | ±0% | 60,800 |
| 2024/04/25 | 1,540 | 1,568 | 1,507 | 1,521 | -33 | -2.1% | 81,000 |
| 2024/04/24 | 1,590 | 1,620 | 1,544 | 1,554 | -43 | -2.7% | 95,600 |
| 2024/04/23 | 1,602 | 1,650 | 1,560 | 1,597 | -33 | -2% | 121,700 |
| 2024/04/22 | 1,573 | 1,638 | 1,535 | 1,630 | +98 | +6.4% | 217,400 |
| 2024/04/19 | 1,437 | 1,571 | 1,392 | 1,532 | +99 | +6.9% | 316,600 |
| 2024/04/18 | 1,368 | 1,447 | 1,358 | 1,433 | +64 | +4.7% | 73,100 |
| 2024/04/17 | 1,419 | 1,428 | 1,355 | 1,369 | -37 | -2.6% | 113,500 |
| 2024/04/16 | 1,420 | 1,420 | 1,367 | 1,406 | -21 | -1.5% | 131,500 |
| 2024/04/15 | 1,420 | 1,450 | 1,394 | 1,427 | +1 | +0.1% | 83,100 |
| 2024/04/12 | 1,495 | 1,520 | 1,410 | 1,426 | -71 | -4.7% | 258,700 |
| 2024/04/11 | 1,601 | 1,623 | 1,492 | 1,497 | -228 | -13.2% | 372,800 |
| 2024/04/10 | 1,711 | 1,758 | 1,699 | 1,725 | +15 | +0.9% | 147,700 |
| 2024/04/09 | 1,675 | 1,710 | 1,657 | 1,710 | +37 | +2.2% | 62,100 |
| 2024/04/08 | 1,668 | 1,673 | 1,630 | 1,673 | +45 | +2.8% | 81,900 |
| 2024/04/05 | 1,584 | 1,660 | 1,565 | 1,628 | +15 | +0.9% | 105,800 |
| 2024/04/04 | 1,700 | 1,713 | 1,596 | 1,613 | -76 | -4.5% | 127,400 |
201～
250
件表示中 / 4969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 | 89,400円 | +10.8% | -22.8% | 1.12% | 5.99倍 | 1.01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 |
| テンダ | 91,100円 | +15.9% | +28.0% | 2.96% | 15.09倍 | 2.25倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| アクシス | 138,200円 | +15.6% | +10.3% | 3.26% | 9.20倍 | 1.64倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| データアプリ | 80,500円 | - | - | 3.11% | 29.39倍 | 1.13倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ＫＬａｂ | 11,800円 | +20.4% | - | 0.00% | - | 0.57倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
