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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 890 | 955 | 890 | 940 | +45 | +5% | 42,300 |
| 2024/10/25 | 907 | 912 | 888 | 895 | -9 | -1% | 73,000 |
| 2024/10/24 | 903 | 923 | 903 | 904 | -14 | -1.5% | 55,800 |
| 2024/10/23 | 960 | 960 | 914 | 918 | -39 | -4.1% | 93,500 |
| 2024/10/22 | 1,001 | 1,007 | 955 | 957 | -50 | -5% | 96,100 |
| 2024/10/21 | 1,012 | 1,031 | 1,005 | 1,007 | -18 | -1.8% | 29,900 |
| 2024/10/18 | 1,040 | 1,048 | 1,015 | 1,025 | -15 | -1.4% | 58,900 |
| 2024/10/17 | 1,089 | 1,105 | 1,038 | 1,040 | -19 | -1.8% | 98,400 |
| 2024/10/16 | 1,079 | 1,097 | 1,041 | 1,059 | -39 | -3.6% | 183,600 |
| 2024/10/15 | 1,030 | 1,098 | 1,005 | 1,098 | +150 | +15.8% | 222,900 |
| 2024/10/11 | 951 | 970 | 935 | 948 | -11 | -1.1% | 48,700 |
| 2024/10/10 | 970 | 974 | 952 | 959 | -2 | -0.2% | 42,900 |
| 2024/10/09 | 982 | 996 | 961 | 961 | -6 | -0.6% | 46,600 |
| 2024/10/08 | 995 | 998 | 966 | 967 | -33 | -3.3% | 61,000 |
| 2024/10/07 | 1,008 | 1,016 | 994 | 1,000 | ±0 | ±0% | 19,800 |
| 2024/10/04 | 998 | 1,018 | 998 | 1,000 | +2 | +0.2% | 19,900 |
| 2024/10/03 | 1,008 | 1,024 | 993 | 998 | +3 | +0.3% | 45,200 |
| 2024/10/02 | 1,000 | 1,011 | 992 | 995 | -16 | -1.6% | 27,400 |
| 2024/10/01 | 1,002 | 1,016 | 990 | 1,011 | +17 | +1.7% | 31,600 |
| 2024/09/30 | 1,009 | 1,025 | 992 | 994 | -45 | -4.3% | 50,400 |
| 2024/09/27 | 1,024 | 1,054 | 1,023 | 1,039 | +14 | +1.4% | 35,800 |
| 2024/09/26 | 1,011 | 1,031 | 995 | 1,025 | +14 | +1.4% | 42,300 |
| 2024/09/25 | 1,001 | 1,020 | 990 | 1,011 | +10 | +1% | 26,200 |
| 2024/09/24 | 1,040 | 1,040 | 990 | 1,001 | -29 | -2.8% | 64,700 |
| 2024/09/20 | 1,060 | 1,070 | 1,013 | 1,030 | -32 | -3% | 83,400 |
| 2024/09/19 | 1,007 | 1,064 | 1,007 | 1,062 | +38 | +3.7% | 64,600 |
| 2024/09/18 | 1,104 | 1,185 | 1,000 | 1,024 | -75 | -6.8% | 214,900 |
| 2024/09/17 | 1,131 | 1,135 | 1,084 | 1,099 | -16 | -1.4% | 28,800 |
| 2024/09/13 | 1,127 | 1,135 | 1,085 | 1,115 | -18 | -1.6% | 26,300 |
| 2024/09/12 | 1,121 | 1,153 | 1,121 | 1,133 | +42 | +3.8% | 27,300 |
| 2024/09/11 | 1,143 | 1,150 | 1,091 | 1,091 | -52 | -4.5% | 33,400 |
| 2024/09/10 | 1,162 | 1,168 | 1,143 | 1,143 | +6 | +0.5% | 15,700 |
| 2024/09/09 | 1,093 | 1,145 | 1,081 | 1,137 | -22 | -1.9% | 27,300 |
| 2024/09/06 | 1,185 | 1,185 | 1,140 | 1,159 | -15 | -1.3% | 24,500 |
| 2024/09/05 | 1,170 | 1,205 | 1,159 | 1,174 | -11 | -0.9% | 26,300 |
| 2024/09/04 | 1,194 | 1,228 | 1,178 | 1,185 | -49 | -4% | 60,500 |
| 2024/09/03 | 1,207 | 1,253 | 1,201 | 1,234 | +28 | +2.3% | 34,700 |
| 2024/09/02 | 1,222 | 1,230 | 1,195 | 1,206 | +1 | +0.1% | 27,300 |
| 2024/08/30 | 1,192 | 1,205 | 1,185 | 1,205 | +14 | +1.2% | 11,000 |
| 2024/08/29 | 1,188 | 1,220 | 1,188 | 1,191 | -8 | -0.7% | 23,100 |
| 2024/08/28 | 1,228 | 1,228 | 1,195 | 1,199 | -22 | -1.8% | 22,700 |
| 2024/08/27 | 1,184 | 1,221 | 1,180 | 1,221 | +40 | +3.4% | 32,600 |
| 2024/08/26 | 1,149 | 1,204 | 1,143 | 1,181 | +40 | +3.5% | 37,400 |
| 2024/08/23 | 1,130 | 1,151 | 1,126 | 1,141 | -7 | -0.6% | 25,400 |
| 2024/08/22 | 1,159 | 1,160 | 1,142 | 1,148 | -7 | -0.6% | 17,800 |
| 2024/08/21 | 1,163 | 1,170 | 1,146 | 1,155 | -13 | -1.1% | 27,000 |
| 2024/08/20 | 1,132 | 1,175 | 1,132 | 1,168 | +41 | +3.6% | 27,500 |
| 2024/08/19 | 1,130 | 1,157 | 1,124 | 1,127 | -7 | -0.6% | 58,400 |
| 2024/08/16 | 1,110 | 1,160 | 1,110 | 1,134 | +38 | +3.5% | 58,300 |
| 2024/08/15 | 1,099 | 1,110 | 1,082 | 1,096 | -5 | -0.5% | 36,400 |
201～
250
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
