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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/14 | 1,068 | 1,105 | 1,068 | 1,101 | +26 | +2.4% | 39,400 |
| 2024/08/13 | 1,029 | 1,083 | 1,029 | 1,075 | +66 | +6.5% | 40,000 |
| 2024/08/09 | 1,024 | 1,038 | 994 | 1,009 | +12 | +1.2% | 80,700 |
| 2024/08/08 | 1,004 | 1,032 | 990 | 997 | -7 | -0.7% | 62,300 |
| 2024/08/07 | 952 | 1,041 | 952 | 1,004 | +43 | +4.5% | 123,500 |
| 2024/08/06 | 931 | 961 | 929 | 961 | +150 | +18.5% | 138,800 |
| 2024/08/05 | 1,049 | 1,066 | 810 | 811 | -298 | -26.9% | 477,500 |
| 2024/08/02 | 1,152 | 1,186 | 1,100 | 1,109 | -103 | -8.5% | 209,900 |
| 2024/08/01 | 1,244 | 1,244 | 1,188 | 1,212 | -32 | -2.6% | 90,400 |
| 2024/07/31 | 1,250 | 1,256 | 1,221 | 1,244 | -24 | -1.9% | 46,100 |
| 2024/07/30 | 1,267 | 1,278 | 1,242 | 1,268 | +1 | +0.1% | 37,700 |
| 2024/07/29 | 1,235 | 1,280 | 1,216 | 1,267 | +51 | +4.2% | 93,500 |
| 2024/07/26 | 1,200 | 1,253 | 1,195 | 1,216 | +20 | +1.7% | 48,700 |
| 2024/07/25 | 1,211 | 1,225 | 1,180 | 1,196 | -25 | -2% | 97,300 |
| 2024/07/24 | 1,240 | 1,265 | 1,215 | 1,221 | -8 | -0.7% | 82,300 |
| 2024/07/23 | 1,183 | 1,240 | 1,183 | 1,229 | +33 | +2.8% | 107,300 |
| 2024/07/22 | 1,264 | 1,266 | 1,192 | 1,196 | -61 | -4.9% | 208,100 |
| 2024/07/19 | 1,260 | 1,296 | 1,220 | 1,257 | +12 | +1% | 184,800 |
| 2024/07/18 | 1,333 | 1,361 | 1,223 | 1,245 | -77 | -5.8% | 382,700 |
| 2024/07/17 | 1,483 | 1,514 | 1,320 | 1,322 | -186 | -12.3% | 373,900 |
| 2024/07/16 | 1,420 | 1,550 | 1,417 | 1,508 | +93 | +6.6% | 176,400 |
| 2024/07/12 | 1,370 | 1,434 | 1,370 | 1,415 | +26 | +1.9% | 68,700 |
| 2024/07/11 | 1,421 | 1,422 | 1,369 | 1,389 | -30 | -2.1% | 72,900 |
| 2024/07/10 | 1,420 | 1,433 | 1,412 | 1,419 | -2 | -0.1% | 23,000 |
| 2024/07/09 | 1,420 | 1,438 | 1,414 | 1,421 | -8 | -0.6% | 25,200 |
| 2024/07/08 | 1,445 | 1,465 | 1,429 | 1,429 | -18 | -1.2% | 25,900 |
| 2024/07/05 | 1,440 | 1,465 | 1,440 | 1,447 | -7 | -0.5% | 15,500 |
| 2024/07/04 | 1,440 | 1,460 | 1,440 | 1,454 | +14 | +1% | 16,200 |
| 2024/07/03 | 1,446 | 1,448 | 1,400 | 1,440 | -1 | -0.1% | 49,500 |
| 2024/07/02 | 1,458 | 1,461 | 1,436 | 1,441 | -1 | -0.1% | 29,000 |
| 2024/07/01 | 1,448 | 1,450 | 1,428 | 1,442 | -7 | -0.5% | 31,800 |
| 2024/06/28 | 1,460 | 1,460 | 1,440 | 1,449 | -11 | -0.8% | 22,100 |
| 2024/06/27 | 1,499 | 1,505 | 1,457 | 1,460 | -38 | -2.5% | 51,800 |
201～
250
件表示中 / 5026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 | 104,700円 | +10.8% | -22.8% | 0.96% | 7.02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 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.25倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクシス | 161,600円 | +15.6% | +10.3% | 2.78% | 10.79倍 | 1.93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 |
| 昭和システム | 145,500円 | +2.2% | +2.2% | 3.78% | 9.33倍 | 1.16倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ビリングシス | 106,600円 | +13.7% | +19.6% | 2.42% | 14.45倍 | 2.37倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
