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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,885 | 1,900 | 1,860 | 1,900 | ±0 | ±0% | 2,800 |
| 2010/07/08 | 1,880 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 4,300 |
| 2010/07/07 | 1,930 | 1,930 | 1,880 | 1,880 | -44 | -2.3% | 400 |
| 2010/07/06 | 1,905 | 1,930 | 1,890 | 1,924 | +19 | +1% | 7,400 |
| 2010/07/05 | 1,800 | 1,912 | 1,760 | 1,905 | +103 | +5.7% | 9,600 |
| 2010/07/02 | 1,731 | 1,891 | 1,731 | 1,802 | +12 | +0.7% | 4,100 |
| 2010/07/01 | 1,819 | 1,819 | 1,750 | 1,790 | -29 | -1.6% | 9,400 |
| 2010/06/30 | 1,790 | 1,834 | 1,767 | 1,819 | -41 | -2.2% | 8,400 |
| 2010/06/29 | 1,800 | 1,890 | 1,800 | 1,860 | +60 | +3.3% | 12,500 |
| 2010/06/28 | 1,920 | 1,920 | 1,800 | 1,800 | -120 | -6.3% | 6,300 |
| 2010/06/25 | 1,931 | 1,931 | 1,910 | 1,920 | -33 | -1.7% | 4,400 |
| 2010/06/24 | 1,920 | 1,969 | 1,910 | 1,953 | -20 | -1% | 3,900 |
| 2010/06/23 | 1,916 | 1,985 | 1,916 | 1,973 | +58 | +3% | 16,900 |
| 2010/06/22 | 1,965 | 1,965 | 1,880 | 1,915 | -62 | -3.1% | 8,000 |
| 2010/06/21 | 1,885 | 1,980 | 1,845 | 1,977 | +92 | +4.9% | 9,500 |
| 2010/06/18 | 1,869 | 1,890 | 1,840 | 1,885 | +1 | +0.1% | 9,100 |
| 2010/06/17 | 1,940 | 1,940 | 1,865 | 1,884 | -56 | -2.9% | 4,100 |
| 2010/06/16 | 1,850 | 2,040 | 1,830 | 1,940 | +100 | +5.4% | 25,300 |
| 2010/06/15 | 1,850 | 1,850 | 1,720 | 1,840 | -5 | -0.3% | 8,100 |
| 2010/06/14 | 1,820 | 1,850 | 1,812 | 1,845 | +40 | +2.2% | 7,200 |
| 2010/06/11 | 1,780 | 1,820 | 1,770 | 1,805 | +91 | +5.3% | 23,400 |
| 2010/06/10 | 1,725 | 1,725 | 1,677 | 1,714 | +17 | +1% | 4,200 |
| 2010/06/09 | 1,748 | 1,748 | 1,668 | 1,697 | -51 | -2.9% | 4,500 |
| 2010/06/08 | 1,678 | 1,748 | 1,678 | 1,748 | +70 | +4.2% | 6,400 |
| 2010/06/07 | 1,651 | 1,695 | 1,650 | 1,678 | -42 | -2.4% | 7,800 |
| 2010/06/04 | 1,688 | 1,730 | 1,651 | 1,720 | +32 | +1.9% | 10,900 |
| 2010/06/03 | 1,625 | 1,699 | 1,580 | 1,688 | +143 | +9.3% | 29,500 |
| 2010/06/02 | 1,371 | 1,590 | 1,333 | 1,545 | +174 | +12.7% | 28,200 |
| 2010/06/01 | 1,372 | 1,385 | 1,330 | 1,371 | -19 | -1.4% | 8,800 |
| 2010/05/31 | 1,321 | 1,400 | 1,321 | 1,390 | +40 | +3% | 10,300 |
| 2010/05/28 | 1,287 | 1,465 | 1,287 | 1,350 | -86 | -6% | 67,000 |
| 2010/05/27 | 1,310 | 1,445 | 1,310 | 1,436 | +66 | +4.8% | 12,500 |
| 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 |
3701～
3750
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
