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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 2010/10/19 | 1,453 | 1,478 | 1,393 | 1,425 | -22 | -1.5% | 63,300 |
| 2010/10/18 | 1,608 | 1,650 | 1,430 | 1,447 | -193 | -11.8% | 66,000 |
| 2010/10/15 | 1,560 | 1,710 | 1,553 | 1,640 | -80 | -4.7% | 55,700 |
| 2010/10/14 | 1,651 | 1,740 | 1,522 | 1,720 | -130 | -7% | 78,500 |
| 2010/10/13 | 1,840 | 1,896 | 1,830 | 1,850 | -30 | -1.6% | 8,600 |
| 2010/10/12 | 1,950 | 1,960 | 1,860 | 1,880 | -70 | -3.6% | 14,800 |
| 2010/10/08 | 1,935 | 1,955 | 1,920 | 1,950 | +15 | +0.8% | 9,000 |
| 2010/10/07 | 1,950 | 1,979 | 1,925 | 1,935 | -48 | -2.4% | 5,900 |
| 2010/10/06 | 1,984 | 1,990 | 1,940 | 1,983 | ±0 | ±0% | 7,100 |
| 2010/10/05 | 2,040 | 2,040 | 1,960 | 1,983 | -57 | -2.8% | 24,600 |
| 2010/10/04 | 2,035 | 2,070 | 2,020 | 2,040 | -40 | -1.9% | 25,800 |
| 2010/10/01 | 2,040 | 2,150 | 2,040 | 2,080 | +80 | +4% | 34,000 |
| 2010/09/30 | 2,003 | 2,049 | 1,986 | 2,000 | ±0 | ±0% | 19,300 |
| 2010/09/29 | 2,030 | 2,050 | 1,985 | 2,000 | -30 | -1.5% | 17,400 |
| 2010/09/28 | 1,967 | 2,061 | 1,967 | 2,030 | +13 | +0.6% | 25,700 |
| 2010/09/27 | 2,110 | 2,110 | 1,935 | 2,017 | -62 | -3% | 21,600 |
| 2010/09/24 | 1,990 | 2,079 | 1,988 | 2,079 | +79 | +4% | 19,900 |
| 2010/09/22 | 2,100 | 2,100 | 1,995 | 2,000 | -150 | -7% | 80,800 |
3601～
3650
件表示中 / 5059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 | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03倍 | 1.17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 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＤＭＰ | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| インタトレード | 89,700円 | +16.8% | - | 0.00% | 645.32倍 | 5.46倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
