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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 915 | 959 | 900 | 900 | -300 | -25% | 138,300 |
| 2012/01/11 | 1,213 | 1,230 | 1,190 | 1,200 | -17 | -1.4% | 9,100 |
| 2012/01/10 | 1,275 | 1,290 | 1,205 | 1,217 | -52 | -4.1% | 9,900 |
| 2012/01/06 | 1,235 | 1,284 | 1,220 | 1,269 | +47 | +3.8% | 14,100 |
| 2012/01/05 | 1,230 | 1,280 | 1,210 | 1,222 | +7 | +0.6% | 10,600 |
| 2012/01/04 | 1,207 | 1,220 | 1,200 | 1,215 | +25 | +2.1% | 4,100 |
| 2011/12/30 | 1,185 | 1,200 | 1,181 | 1,190 | +5 | +0.4% | 5,100 |
| 2011/12/29 | 1,205 | 1,205 | 1,174 | 1,185 | -20 | -1.7% | 9,000 |
| 2011/12/28 | 1,214 | 1,229 | 1,204 | 1,205 | -5 | -0.4% | 7,800 |
| 2011/12/27 | 1,210 | 1,219 | 1,208 | 1,210 | +5 | +0.4% | 3,500 |
| 2011/12/26 | 1,227 | 1,248 | 1,200 | 1,205 | +5 | +0.4% | 7,200 |
| 2011/12/22 | 1,230 | 1,248 | 1,200 | 1,200 | -52 | -4.2% | 20,000 |
| 2011/12/21 | 1,296 | 1,300 | 1,252 | 1,252 | -23 | -1.8% | 3,700 |
| 2011/12/20 | 1,230 | 1,275 | 1,222 | 1,275 | +15 | +1.2% | 8,400 |
| 2011/12/19 | 1,292 | 1,295 | 1,229 | 1,260 | -41 | -3.2% | 10,000 |
| 2011/12/16 | 1,351 | 1,355 | 1,300 | 1,301 | -49 | -3.6% | 13,100 |
| 2011/12/15 | 1,355 | 1,408 | 1,325 | 1,350 | -60 | -4.3% | 10,100 |
| 2011/12/14 | 1,420 | 1,420 | 1,340 | 1,410 | -10 | -0.7% | 20,900 |
| 2011/12/13 | 1,298 | 1,437 | 1,290 | 1,420 | +100 | +7.6% | 28,800 |
| 2011/12/12 | 1,242 | 1,331 | 1,239 | 1,320 | +100 | +8.2% | 17,200 |
| 2011/12/09 | 1,224 | 1,229 | 1,200 | 1,220 | -28 | -2.2% | 5,700 |
| 2011/12/08 | 1,250 | 1,250 | 1,221 | 1,248 | -10 | -0.8% | 4,700 |
| 2011/12/07 | 1,261 | 1,261 | 1,240 | 1,258 | -12 | -0.9% | 5,100 |
| 2011/12/06 | 1,308 | 1,324 | 1,270 | 1,270 | -27 | -2.1% | 5,600 |
| 2011/12/05 | 1,310 | 1,324 | 1,261 | 1,297 | -3 | -0.2% | 3,700 |
| 2011/12/02 | 1,319 | 1,319 | 1,280 | 1,300 | -10 | -0.8% | 3,400 |
| 2011/12/01 | 1,299 | 1,331 | 1,272 | 1,310 | +42 | +3.3% | 5,500 |
| 2011/11/30 | 1,259 | 1,268 | 1,240 | 1,268 | +5 | +0.4% | 4,200 |
| 2011/11/29 | 1,229 | 1,269 | 1,213 | 1,263 | +68 | +5.7% | 8,200 |
| 2011/11/28 | 1,136 | 1,200 | 1,136 | 1,195 | +59 | +5.2% | 12,200 |
| 2011/11/25 | 1,130 | 1,148 | 1,126 | 1,136 | +2 | +0.2% | 10,700 |
| 2011/11/24 | 1,180 | 1,185 | 1,130 | 1,134 | -59 | -4.9% | 13,700 |
| 2011/11/22 | 1,115 | 1,231 | 1,115 | 1,193 | -7 | -0.6% | 14,500 |
| 2011/11/21 | 1,300 | 1,300 | 1,200 | 1,200 | -115 | -8.7% | 24,000 |
| 2011/11/18 | 1,315 | 1,319 | 1,300 | 1,315 | -16 | -1.2% | 7,500 |
| 2011/11/17 | 1,320 | 1,349 | 1,315 | 1,331 | -24 | -1.8% | 5,900 |
| 2011/11/16 | 1,365 | 1,410 | 1,350 | 1,355 | -35 | -2.5% | 6,300 |
| 2011/11/15 | 1,425 | 1,425 | 1,360 | 1,390 | -12 | -0.9% | 7,400 |
| 2011/11/14 | 1,350 | 1,420 | 1,331 | 1,402 | +103 | +7.9% | 12,200 |
| 2011/11/11 | 1,300 | 1,333 | 1,285 | 1,299 | -1 | -0.1% | 6,100 |
| 2011/11/10 | 1,305 | 1,338 | 1,280 | 1,300 | -50 | -3.7% | 18,600 |
| 2011/11/09 | 1,370 | 1,383 | 1,331 | 1,350 | -43 | -3.1% | 12,400 |
| 2011/11/08 | 1,430 | 1,440 | 1,393 | 1,393 | -14 | -1% | 13,400 |
| 2011/11/07 | 1,365 | 1,420 | 1,365 | 1,407 | +44 | +3.2% | 11,500 |
| 2011/11/04 | 1,345 | 1,385 | 1,342 | 1,363 | +32 | +2.4% | 7,000 |
| 2011/11/02 | 1,375 | 1,375 | 1,300 | 1,331 | -64 | -4.6% | 20,600 |
| 2011/11/01 | 1,418 | 1,430 | 1,395 | 1,395 | -13 | -0.9% | 15,800 |
| 2011/10/31 | 1,401 | 1,420 | 1,401 | 1,408 | -6 | -0.4% | 6,000 |
| 2011/10/28 | 1,431 | 1,440 | 1,395 | 1,414 | -6 | -0.4% | 11,400 |
| 2011/10/27 | 1,420 | 1,420 | 1,322 | 1,420 | ±0 | ±0% | 12,200 |
3151～
3200
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
