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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,330 | 1,370 | 1,293 | 1,370 | +80 | +6.2% | 5,100 |
| 2010/05/25 | 1,324 | 1,349 | 1,237 | 1,290 | -47 | -3.5% | 15,800 |
| 2010/05/24 | 1,370 | 1,375 | 1,317 | 1,337 | +24 | +1.8% | 17,900 |
| 2010/05/21 | 1,345 | 1,390 | 1,290 | 1,313 | -187 | -12.5% | 40,900 |
| 2010/05/20 | 1,260 | 1,620 | 1,217 | 1,500 | +135 | +9.9% | 65,300 |
| 2010/05/19 | 1,349 | 1,385 | 1,310 | 1,365 | +15 | +1.1% | 33,100 |
| 2010/05/18 | 1,550 | 1,599 | 1,280 | 1,350 | -257 | -16% | 48,200 |
| 2010/05/17 | 1,690 | 1,720 | 1,580 | 1,607 | -116 | -6.7% | 15,700 |
| 2010/05/14 | 1,662 | 1,730 | 1,644 | 1,723 | +61 | +3.7% | 8,400 |
| 2010/05/13 | 1,720 | 1,720 | 1,600 | 1,662 | +62 | +3.9% | 8,900 |
| 2010/05/12 | 1,810 | 1,810 | 1,550 | 1,600 | -100 | -5.9% | 27,400 |
| 2010/05/11 | 1,950 | 1,970 | 1,651 | 1,700 | -218 | -11.4% | 31,100 |
| 2010/05/10 | 1,950 | 1,973 | 1,820 | 1,918 | -72 | -3.6% | 20,900 |
| 2010/05/07 | 1,880 | 2,060 | 1,615 | 1,990 | -10 | -0.5% | 117,200 |
| 2010/05/06 | 2,000 | 2,074 | 1,950 | 2,000 | -80 | -3.8% | 41,600 |
| 2010/04/30 | 1,950 | 2,120 | 1,915 | 2,080 | +210 | +11.2% | 139,800 |
| 2010/04/28 | 1,795 | 1,920 | 1,790 | 1,870 | +35 | +1.9% | 47,200 |
| 2010/04/27 | 1,800 | 1,900 | 1,800 | 1,835 | +45 | +2.5% | 57,100 |
| 2010/04/26 | 1,790 | 1,799 | 1,756 | 1,790 | +56 | +3.2% | 20,700 |
| 2010/04/23 | 1,799 | 1,800 | 1,715 | 1,734 | -57 | -3.2% | 48,000 |
| 2010/04/22 | 1,869 | 1,869 | 1,791 | 1,791 | -59 | -3.2% | 37,300 |
| 2010/04/21 | 1,860 | 1,885 | 1,800 | 1,850 | -49 | -2.6% | 29,400 |
| 2010/04/20 | 1,963 | 2,175 | 1,800 | 1,899 | +9 | +0.5% | 180,000 |
| 2010/04/19 | 1,710 | 2,008 | 1,710 | 1,890 | +60 | +3.3% | 163,100 |
| 2010/04/16 | 1,601 | 1,900 | 1,601 | 1,830 | +330 | +22% | 194,800 |
| 2010/04/15 | 1,345 | 1,539 | 1,340 | 1,500 | +159 | +11.9% | 87,500 |
| 2010/04/14 | 1,350 | 1,400 | 1,320 | 1,341 | +22 | +1.7% | 37,900 |
| 2010/04/13 | 1,325 | 1,349 | 1,292 | 1,319 | -33 | -2.4% | 34,100 |
| 2010/04/12 | 1,238 | 1,360 | 1,238 | 1,352 | +105 | +8.4% | 50,800 |
| 2010/04/09 | 1,225 | 1,247 | 1,218 | 1,247 | +20 | +1.6% | 21,200 |
| 2010/04/08 | 1,212 | 1,248 | 1,212 | 1,227 | +5 | +0.4% | 24,000 |
| 2010/04/07 | 1,279 | 1,279 | 1,201 | 1,222 | -59 | -4.6% | 43,400 |
| 2010/04/06 | 1,400 | 1,400 | 1,265 | 1,281 | -119 | -8.5% | 31,200 |
| 2010/04/05 | 1,432 | 1,447 | 1,380 | 1,400 | -55 | -3.8% | 16,000 |
| 2010/04/02 | 1,460 | 1,460 | 1,431 | 1,455 | -25 | -1.7% | 4,900 |
| 2010/04/01 | 1,480 | 1,480 | 1,458 | 1,480 | +1 | +0.1% | 2,300 |
| 2010/03/31 | 1,446 | 1,485 | 1,446 | 1,479 | +14 | +1% | 4,200 |
| 2010/03/30 | 1,463 | 1,487 | 1,456 | 1,465 | +3 | +0.2% | 1,500 |
| 2010/03/29 | 1,435 | 1,498 | 1,431 | 1,462 | -2 | -0.1% | 5,000 |
| 2010/03/26 | 1,490 | 1,497 | 1,464 | 1,464 | -16 | -1.1% | 4,800 |
| 2010/03/25 | 1,480 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 4,400 |
| 2010/03/24 | 1,500 | 1,500 | 1,430 | 1,480 | ±0 | ±0% | 2,600 |
| 2010/03/23 | 1,470 | 1,498 | 1,410 | 1,480 | +1 | +0.1% | 15,700 |
| 2010/03/19 | 1,405 | 1,480 | 1,402 | 1,479 | +27 | +1.9% | 7,800 |
| 2010/03/18 | 1,449 | 1,480 | 1,415 | 1,452 | +37 | +2.6% | 15,400 |
| 2010/03/17 | 1,517 | 1,520 | 1,361 | 1,415 | -75 | -5% | 34,300 |
| 2010/03/16 | 1,506 | 1,510 | 1,420 | 1,490 | -15 | -1% | 36,000 |
| 2010/03/15 | 1,450 | 1,540 | 1,390 | 1,505 | -5 | -0.3% | 33,400 |
| 2010/03/12 | 1,530 | 1,540 | 1,460 | 1,510 | -15 | -1% | 25,900 |
| 2010/03/11 | 1,480 | 1,540 | 1,460 | 1,525 | +57 | +3.9% | 44,300 |
3551～
3600
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
