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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,701 | 1,723 | 1,684 | 1,689 | -35 | -2% | 72,700 |
| 2024/04/02 | 1,795 | 1,795 | 1,724 | 1,724 | -71 | -4% | 76,700 |
| 2024/04/01 | 1,800 | 1,836 | 1,788 | 1,795 | +15 | +0.8% | 65,600 |
| 2024/03/29 | 1,799 | 1,817 | 1,765 | 1,780 | -2 | -0.1% | 84,300 |
| 2024/03/28 | 1,790 | 1,817 | 1,765 | 1,782 | -6 | -0.3% | 39,300 |
| 2024/03/27 | 1,834 | 1,834 | 1,785 | 1,788 | -37 | -2% | 60,800 |
| 2024/03/26 | 1,819 | 1,835 | 1,803 | 1,825 | +9 | +0.5% | 59,900 |
| 2024/03/25 | 1,826 | 1,866 | 1,816 | 1,816 | -30 | -1.6% | 82,500 |
| 2024/03/22 | 1,850 | 1,853 | 1,816 | 1,846 | -2 | -0.1% | 59,600 |
| 2024/03/21 | 1,888 | 1,888 | 1,845 | 1,848 | -11 | -0.6% | 94,100 |
| 2024/03/19 | 1,835 | 1,871 | 1,800 | 1,859 | +16 | +0.9% | 160,600 |
| 2024/03/18 | 1,748 | 1,843 | 1,738 | 1,843 | +135 | +7.9% | 196,500 |
| 2024/03/15 | 1,710 | 1,716 | 1,684 | 1,708 | -16 | -0.9% | 62,300 |
| 2024/03/14 | 1,696 | 1,725 | 1,692 | 1,724 | +37 | +2.2% | 39,400 |
| 2024/03/13 | 1,731 | 1,731 | 1,669 | 1,687 | -42 | -2.4% | 78,100 |
| 2024/03/12 | 1,694 | 1,739 | 1,673 | 1,729 | +35 | +2.1% | 47,300 |
| 2024/03/11 | 1,688 | 1,711 | 1,653 | 1,694 | -26 | -1.5% | 101,600 |
| 2024/03/08 | 1,737 | 1,760 | 1,718 | 1,720 | -32 | -1.8% | 59,600 |
| 2024/03/07 | 1,808 | 1,818 | 1,740 | 1,752 | +15 | +0.9% | 119,100 |
| 2024/03/06 | 1,683 | 1,743 | 1,671 | 1,737 | +1 | +0.1% | 98,800 |
| 2024/03/05 | 1,790 | 1,797 | 1,736 | 1,736 | -54 | -3% | 118,500 |
| 2024/03/04 | 1,775 | 1,810 | 1,760 | 1,790 | +13 | +0.7% | 69,600 |
| 2024/03/01 | 1,777 | 1,808 | 1,756 | 1,777 | +11 | +0.6% | 72,600 |
| 2024/02/29 | 1,787 | 1,818 | 1,750 | 1,766 | -24 | -1.3% | 68,800 |
| 2024/02/28 | 1,810 | 1,824 | 1,774 | 1,790 | -5 | -0.3% | 78,400 |
| 2024/02/27 | 1,725 | 1,810 | 1,713 | 1,795 | +75 | +4.4% | 102,300 |
| 2024/02/26 | 1,713 | 1,740 | 1,666 | 1,720 | +14 | +0.8% | 79,500 |
| 2024/02/22 | 1,680 | 1,726 | 1,662 | 1,706 | +18 | +1.1% | 73,100 |
| 2024/02/21 | 1,690 | 1,730 | 1,679 | 1,688 | -14 | -0.8% | 89,400 |
| 2024/02/20 | 1,730 | 1,766 | 1,694 | 1,702 | -27 | -1.6% | 75,400 |
| 2024/02/19 | 1,727 | 1,765 | 1,659 | 1,729 | -9 | -0.5% | 239,800 |
| 2024/02/16 | 1,651 | 1,770 | 1,632 | 1,738 | +87 | +5.3% | 232,400 |
| 2024/02/15 | 1,527 | 1,678 | 1,527 | 1,651 | +142 | +9.4% | 304,700 |
| 2024/02/14 | 1,537 | 1,542 | 1,506 | 1,509 | -44 | -2.8% | 128,700 |
| 2024/02/13 | 1,602 | 1,609 | 1,549 | 1,553 | -63 | -3.9% | 144,700 |
| 2024/02/09 | 1,555 | 1,623 | 1,555 | 1,616 | +56 | +3.6% | 165,200 |
| 2024/02/08 | 1,568 | 1,577 | 1,518 | 1,560 | +1 | +0.1% | 155,100 |
| 2024/02/07 | 1,575 | 1,603 | 1,534 | 1,559 | +5 | +0.3% | 136,300 |
| 2024/02/06 | 1,598 | 1,598 | 1,543 | 1,554 | -34 | -2.1% | 106,000 |
| 2024/02/05 | 1,527 | 1,590 | 1,503 | 1,588 | +62 | +4.1% | 117,400 |
| 2024/02/02 | 1,500 | 1,557 | 1,475 | 1,526 | +56 | +3.8% | 112,800 |
| 2024/02/01 | 1,500 | 1,512 | 1,465 | 1,470 | -45 | -3% | 94,200 |
| 2024/01/31 | 1,540 | 1,540 | 1,488 | 1,515 | -22 | -1.4% | 92,800 |
| 2024/01/30 | 1,516 | 1,551 | 1,513 | 1,537 | +24 | +1.6% | 96,800 |
| 2024/01/29 | 1,635 | 1,635 | 1,511 | 1,513 | -134 | -8.1% | 265,000 |
| 2024/01/26 | 1,602 | 1,652 | 1,598 | 1,647 | +23 | +1.4% | 87,300 |
| 2024/01/25 | 1,589 | 1,666 | 1,564 | 1,624 | +27 | +1.7% | 157,200 |
| 2024/01/24 | 1,584 | 1,608 | 1,555 | 1,597 | -5 | -0.3% | 143,800 |
| 2024/01/23 | 1,636 | 1,675 | 1,602 | 1,602 | -47 | -2.9% | 156,200 |
| 2024/01/22 | 1,620 | 1,669 | 1,567 | 1,649 | +44 | +2.7% | 157,200 |
251～
300
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
