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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,840 | 1,840 | 1,775 | 1,800 | -29 | -1.6% | 30,200 |
| 2014/06/18 | 1,720 | 1,830 | 1,683 | 1,829 | +94 | +5.4% | 61,100 |
| 2014/06/17 | 1,689 | 1,760 | 1,668 | 1,735 | +35 | +2.1% | 21,700 |
| 2014/06/16 | 1,771 | 1,771 | 1,685 | 1,700 | -42 | -2.4% | 15,800 |
| 2014/06/13 | 1,680 | 1,760 | 1,680 | 1,742 | +42 | +2.5% | 15,900 |
| 2014/06/12 | 1,723 | 1,724 | 1,688 | 1,700 | -33 | -1.9% | 20,100 |
| 2014/06/11 | 1,720 | 1,753 | 1,660 | 1,733 | -22 | -1.3% | 23,600 |
| 2014/06/10 | 1,882 | 1,883 | 1,755 | 1,755 | -102 | -5.5% | 30,800 |
| 2014/06/09 | 1,885 | 1,890 | 1,835 | 1,857 | +27 | +1.5% | 26,300 |
| 2014/06/06 | 1,847 | 1,847 | 1,811 | 1,830 | +15 | +0.8% | 15,800 |
| 2014/06/05 | 1,885 | 1,890 | 1,802 | 1,815 | -39 | -2.1% | 35,600 |
| 2014/06/04 | 1,862 | 1,883 | 1,800 | 1,854 | -30 | -1.6% | 50,700 |
| 2014/06/03 | 1,715 | 2,095 | 1,715 | 1,884 | +164 | +9.5% | 143,400 |
| 2014/06/02 | 1,815 | 1,939 | 1,719 | 1,720 | +25 | +1.5% | 95,000 |
| 2014/05/30 | 1,800 | 1,817 | 1,615 | 1,695 | -55 | -3.1% | 147,800 |
| 2014/05/29 | 1,520 | 1,750 | 1,511 | 1,750 | +300 | +20.7% | 90,000 |
| 2014/05/28 | 1,423 | 1,450 | 1,386 | 1,450 | +57 | +4.1% | 21,300 |
| 2014/05/27 | 1,480 | 1,480 | 1,380 | 1,393 | -65 | -4.5% | 22,400 |
| 2014/05/26 | 1,400 | 1,483 | 1,382 | 1,458 | +58 | +4.1% | 24,600 |
| 2014/05/23 | 1,369 | 1,520 | 1,369 | 1,400 | +34 | +2.5% | 43,500 |
| 2014/05/22 | 1,325 | 1,380 | 1,303 | 1,366 | +46 | +3.5% | 16,100 |
| 2014/05/21 | 1,238 | 1,320 | 1,238 | 1,320 | +45 | +3.5% | 16,700 |
| 2014/05/20 | 1,250 | 1,295 | 1,250 | 1,275 | +22 | +1.8% | 16,100 |
| 2014/05/19 | 1,346 | 1,380 | 1,240 | 1,253 | -103 | -7.6% | 23,400 |
| 2014/05/16 | 1,420 | 1,420 | 1,347 | 1,356 | -94 | -6.5% | 23,700 |
| 2014/05/15 | 1,366 | 1,500 | 1,365 | 1,450 | -15 | -1% | 32,800 |
| 2014/05/14 | 1,365 | 1,500 | 1,355 | 1,465 | +129 | +9.7% | 64,000 |
| 2014/05/13 | 1,331 | 1,359 | 1,290 | 1,336 | +19 | +1.4% | 39,300 |
| 2014/05/12 | 1,404 | 1,404 | 1,300 | 1,317 | -68 | -4.9% | 29,000 |
| 2014/05/09 | 1,411 | 1,432 | 1,354 | 1,385 | -50 | -3.5% | 48,600 |
| 2014/05/08 | 1,518 | 1,545 | 1,435 | 1,435 | -80 | -5.3% | 22,600 |
| 2014/05/07 | 1,625 | 1,625 | 1,450 | 1,515 | -110 | -6.8% | 37,900 |
| 2014/05/02 | 1,677 | 1,679 | 1,620 | 1,625 | -52 | -3.1% | 10,400 |
| 2014/05/01 | 1,638 | 1,677 | 1,605 | 1,677 | +40 | +2.4% | 8,300 |
| 2014/04/30 | 1,694 | 1,730 | 1,602 | 1,637 | -63 | -3.7% | 20,600 |
| 2014/04/28 | 1,689 | 1,860 | 1,689 | 1,700 | -29 | -1.7% | 21,900 |
| 2014/04/25 | 1,761 | 1,800 | 1,690 | 1,729 | -32 | -1.8% | 10,900 |
| 2014/04/24 | 1,798 | 1,799 | 1,761 | 1,761 | -37 | -2.1% | 4,000 |
| 2014/04/23 | 1,797 | 1,798 | 1,780 | 1,798 | +27 | +1.5% | 4,000 |
| 2014/04/22 | 1,856 | 1,856 | 1,771 | 1,771 | -62 | -3.4% | 6,700 |
| 2014/04/21 | 1,807 | 1,876 | 1,800 | 1,833 | +3 | +0.2% | 16,500 |
| 2014/04/18 | 1,808 | 1,830 | 1,757 | 1,830 | +33 | +1.8% | 19,500 |
| 2014/04/17 | 1,760 | 1,860 | 1,732 | 1,797 | -2 | -0.1% | 19,400 |
| 2014/04/16 | 1,670 | 1,822 | 1,636 | 1,799 | +89 | +5.2% | 56,500 |
| 2014/04/15 | 1,760 | 1,781 | 1,655 | 1,710 | -90 | -5% | 34,400 |
| 2014/04/14 | 1,823 | 1,868 | 1,784 | 1,800 | -63 | -3.4% | 15,200 |
| 2014/04/11 | 1,775 | 1,887 | 1,711 | 1,863 | +54 | +3% | 30,600 |
| 2014/04/10 | 1,943 | 1,943 | 1,806 | 1,809 | -120 | -6.2% | 30,400 |
| 2014/04/09 | 1,813 | 1,943 | 1,813 | 1,929 | +89 | +4.8% | 18,400 |
| 2014/04/08 | 1,834 | 1,896 | 1,821 | 1,840 | -22 | -1.2% | 22,500 |
2551～
2600
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
