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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,720 | 1,720 | 1,692 | 1,705 | +20 | +1.2% | 8,900 |
| 2010/12/30 | 1,709 | 1,709 | 1,669 | 1,685 | +5 | +0.3% | 19,600 |
| 2010/12/29 | 1,675 | 1,720 | 1,651 | 1,680 | -30 | -1.8% | 33,100 |
| 2010/12/28 | 1,765 | 1,765 | 1,699 | 1,710 | -55 | -3.1% | 12,700 |
| 2010/12/27 | 1,805 | 1,805 | 1,732 | 1,765 | -40 | -2.2% | 7,900 |
| 2010/12/24 | 1,797 | 1,806 | 1,753 | 1,805 | +8 | +0.4% | 19,000 |
| 2010/12/22 | 1,824 | 1,824 | 1,731 | 1,797 | -23 | -1.3% | 33,000 |
| 2010/12/21 | 1,830 | 1,834 | 1,811 | 1,820 | +2 | +0.1% | 32,400 |
| 2010/12/20 | 1,820 | 1,840 | 1,790 | 1,818 | +22 | +1.2% | 42,400 |
| 2010/12/17 | 1,800 | 1,829 | 1,790 | 1,796 | +67 | +3.9% | 48,700 |
| 2010/12/16 | 1,700 | 1,731 | 1,675 | 1,729 | +15 | +0.9% | 15,800 |
| 2010/12/15 | 1,790 | 1,790 | 1,700 | 1,714 | -54 | -3.1% | 31,200 |
| 2010/12/14 | 1,689 | 1,780 | 1,689 | 1,768 | +119 | +7.2% | 49,700 |
| 2010/12/13 | 1,675 | 1,675 | 1,610 | 1,649 | -24 | -1.4% | 62,200 |
| 2010/12/10 | 1,560 | 1,679 | 1,559 | 1,673 | +134 | +8.7% | 75,500 |
| 2010/12/09 | 1,531 | 1,546 | 1,527 | 1,539 | +14 | +0.9% | 9,800 |
| 2010/12/08 | 1,545 | 1,564 | 1,518 | 1,525 | -5 | -0.3% | 16,600 |
| 2010/12/07 | 1,537 | 1,568 | 1,518 | 1,530 | -1 | -0.1% | 8,600 |
| 2010/12/06 | 1,489 | 1,550 | 1,489 | 1,531 | +42 | +2.8% | 22,600 |
| 2010/12/03 | 1,461 | 1,500 | 1,461 | 1,489 | +28 | +1.9% | 10,400 |
| 2010/12/02 | 1,500 | 1,528 | 1,461 | 1,461 | +5 | +0.3% | 19,500 |
| 2010/12/01 | 1,443 | 1,470 | 1,430 | 1,456 | +8 | +0.6% | 25,800 |
| 2010/11/30 | 1,512 | 1,514 | 1,441 | 1,448 | -63 | -4.2% | 32,900 |
| 2010/11/29 | 1,520 | 1,539 | 1,501 | 1,511 | -14 | -0.9% | 6,300 |
| 2010/11/26 | 1,610 | 1,640 | 1,520 | 1,525 | -71 | -4.4% | 24,100 |
| 2010/11/25 | 1,650 | 1,650 | 1,596 | 1,596 | -4 | -0.3% | 26,600 |
| 2010/11/24 | 1,514 | 1,600 | 1,483 | 1,600 | +90 | +6% | 46,100 |
| 2010/11/22 | 1,455 | 1,514 | 1,455 | 1,510 | +55 | +3.8% | 22,800 |
| 2010/11/19 | 1,469 | 1,470 | 1,430 | 1,455 | -5 | -0.3% | 20,800 |
| 2010/11/18 | 1,413 | 1,464 | 1,405 | 1,460 | +58 | +4.1% | 20,400 |
| 2010/11/17 | 1,413 | 1,430 | 1,400 | 1,402 | -10 | -0.7% | 26,200 |
| 2010/11/16 | 1,480 | 1,480 | 1,398 | 1,412 | -79 | -5.3% | 32,400 |
| 2010/11/15 | 1,549 | 1,549 | 1,487 | 1,491 | -88 | -5.6% | 14,700 |
| 2010/11/12 | 1,575 | 1,579 | 1,531 | 1,579 | -1 | -0.1% | 2,800 |
| 2010/11/11 | 1,591 | 1,595 | 1,562 | 1,580 | -30 | -1.9% | 4,700 |
| 2010/11/10 | 1,623 | 1,625 | 1,591 | 1,610 | +10 | +0.6% | 2,800 |
| 2010/11/09 | 1,620 | 1,620 | 1,580 | 1,600 | -15 | -0.9% | 3,000 |
| 2010/11/08 | 1,520 | 1,635 | 1,510 | 1,615 | +95 | +6.3% | 9,700 |
| 2010/11/05 | 1,515 | 1,525 | 1,500 | 1,520 | +5 | +0.3% | 2,300 |
| 2010/11/04 | 1,540 | 1,540 | 1,510 | 1,515 | +15 | +1% | 3,800 |
| 2010/11/02 | 1,520 | 1,550 | 1,500 | 1,500 | +1 | +0.1% | 3,400 |
| 2010/11/01 | 1,450 | 1,500 | 1,420 | 1,499 | +38 | +2.6% | 1,400 |
| 2010/10/29 | 1,500 | 1,500 | 1,450 | 1,461 | -39 | -2.6% | 3,900 |
| 2010/10/28 | 1,510 | 1,548 | 1,490 | 1,500 | -90 | -5.7% | 11,300 |
| 2010/10/27 | 1,620 | 1,660 | 1,590 | 1,590 | -69 | -4.2% | 9,000 |
| 2010/10/26 | 1,600 | 1,659 | 1,575 | 1,659 | +59 | +3.7% | 14,600 |
| 2010/10/25 | 1,541 | 1,615 | 1,520 | 1,600 | -20 | -1.2% | 19,800 |
| 2010/10/22 | 1,487 | 1,650 | 1,480 | 1,620 | +170 | +11.7% | 65,700 |
| 2010/10/21 | 1,361 | 1,450 | 1,320 | 1,450 | +75 | +5.5% | 30,800 |
| 2010/10/20 | 1,485 | 1,485 | 1,333 | 1,375 | -50 | -3.5% | 55,600 |
3551～
3600
件表示中 / 5027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 | 106,600円 | +10.8% | -22.8% | 0.94% | 7.14倍 | 1.20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 |
| ポストプライ | 71,000円 | - | - | 0.00% | 61.85倍 | 7.22倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| 昭和システム | 148,400円 | +2.2% | +2.2% | 3.71% | 9.51倍 | 1.19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 |
| パシフィックＳ | 478,000円 | +0.1% | -0.8% | 2.93% | 11.61倍 | 1.06倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| アクシス | 162,500円 | +15.6% | +10.3% | 2.77% | 10.85倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
