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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,680 | 1,720 | 1,668 | 1,691 | +1 | +0.1% | 16,900 |
| 2009/07/27 | 1,700 | 1,710 | 1,685 | 1,690 | -24 | -1.4% | 20,000 |
| 2009/07/24 | 1,718 | 1,747 | 1,685 | 1,714 | -7 | -0.4% | 21,000 |
| 2009/07/23 | 1,711 | 1,755 | 1,695 | 1,721 | +1 | +0.1% | 24,800 |
| 2009/07/22 | 1,723 | 1,740 | 1,703 | 1,720 | +4 | +0.2% | 52,200 |
| 2009/07/21 | 1,741 | 1,741 | 1,698 | 1,716 | +26 | +1.5% | 21,400 |
| 2009/07/17 | 1,641 | 1,690 | 1,595 | 1,690 | +30 | +1.8% | 30,700 |
| 2009/07/16 | 1,691 | 1,748 | 1,640 | 1,660 | -27 | -1.6% | 35,400 |
| 2009/07/15 | 1,620 | 1,687 | 1,616 | 1,687 | +62 | +3.8% | 30,500 |
| 2009/07/14 | 1,620 | 1,650 | 1,585 | 1,625 | +90 | +5.9% | 21,800 |
| 2009/07/13 | 1,630 | 1,649 | 1,503 | 1,535 | -46 | -2.9% | 78,600 |
| 2009/07/10 | 1,809 | 1,850 | 1,581 | 1,581 | -288 | -15.4% | 112,300 |
| 2009/07/09 | 1,920 | 2,000 | 1,776 | 1,869 | -261 | -12.3% | 104,700 |
| 2009/07/08 | 2,070 | 2,130 | 2,055 | 2,130 | +10 | +0.5% | 41,700 |
| 2009/07/07 | 2,230 | 2,347 | 2,120 | 2,120 | -96 | -4.3% | 98,900 |
| 2009/07/06 | 2,200 | 2,265 | 2,157 | 2,216 | +11 | +0.5% | 43,400 |
| 2009/07/03 | 2,130 | 2,233 | 2,104 | 2,205 | +50 | +2.3% | 42,900 |
| 2009/07/02 | 2,080 | 2,215 | 2,075 | 2,155 | +90 | +4.4% | 79,200 |
| 2009/07/01 | 1,928 | 2,100 | 1,922 | 2,065 | +145 | +7.6% | 83,500 |
| 2009/06/30 | 1,920 | 1,935 | 1,880 | 1,920 | +3 | +0.2% | 14,800 |
| 2009/06/29 | 1,899 | 1,920 | 1,875 | 1,917 | +18 | +0.9% | 17,300 |
| 2009/06/26 | 1,840 | 1,900 | 1,840 | 1,899 | +69 | +3.8% | 14,100 |
| 2009/06/25 | 1,801 | 1,840 | 1,788 | 1,830 | +51 | +2.9% | 17,600 |
| 2009/06/24 | 1,850 | 1,850 | 1,751 | 1,779 | -61 | -3.3% | 25,400 |
| 2009/06/23 | 1,830 | 1,853 | 1,821 | 1,840 | -24 | -1.3% | 6,500 |
| 2009/06/22 | 1,890 | 1,900 | 1,825 | 1,864 | +5 | +0.3% | 24,800 |
| 2009/06/19 | 1,895 | 1,901 | 1,830 | 1,859 | -66 | -3.4% | 18,800 |
| 2009/06/18 | 1,956 | 1,958 | 1,882 | 1,925 | -41 | -2.1% | 17,600 |
| 2009/06/17 | 1,945 | 2,020 | 1,932 | 1,966 | +14 | +0.7% | 39,300 |
| 2009/06/16 | 1,864 | 1,980 | 1,864 | 1,952 | +87 | +4.7% | 37,500 |
| 2009/06/15 | 1,849 | 1,899 | 1,830 | 1,865 | +10 | +0.5% | 24,600 |
| 2009/06/12 | 1,835 | 1,858 | 1,800 | 1,855 | +21 | +1.1% | 18,100 |
| 2009/06/11 | 1,856 | 1,886 | 1,828 | 1,834 | -46 | -2.4% | 17,000 |
| 2009/06/10 | 1,894 | 1,920 | 1,831 | 1,880 | -29 | -1.5% | 16,400 |
| 2009/06/09 | 1,951 | 1,951 | 1,790 | 1,909 | -48 | -2.5% | 27,700 |
| 2009/06/08 | 2,000 | 2,020 | 1,937 | 1,957 | -37 | -1.9% | 17,800 |
| 2009/06/05 | 1,935 | 1,995 | 1,891 | 1,994 | +59 | +3% | 26,500 |
| 2009/06/04 | 1,975 | 2,000 | 1,934 | 1,935 | -80 | -4% | 22,400 |
| 2009/06/03 | 1,960 | 2,020 | 1,950 | 2,015 | +75 | +3.9% | 20,400 |
| 2009/06/02 | 2,041 | 2,070 | 1,922 | 1,940 | -87 | -4.3% | 48,200 |
| 2009/06/01 | 2,067 | 2,160 | 2,020 | 2,027 | -80 | -3.8% | 42,300 |
| 2009/05/29 | 2,187 | 2,200 | 2,050 | 2,107 | -72 | -3.3% | 58,600 |
| 2009/05/28 | 2,049 | 2,185 | 2,045 | 2,179 | +132 | +6.4% | 70,300 |
| 2009/05/27 | 1,913 | 2,080 | 1,888 | 2,047 | +158 | +8.4% | 52,900 |
| 2009/05/26 | 1,945 | 1,970 | 1,885 | 1,889 | -44 | -2.3% | 30,800 |
| 2009/05/25 | 1,913 | 1,990 | 1,883 | 1,933 | +23 | +1.2% | 58,500 |
| 2009/05/22 | 1,862 | 1,967 | 1,837 | 1,910 | +18 | +1% | 34,600 |
| 2009/05/21 | 1,970 | 2,020 | 1,890 | 1,892 | -28 | -1.5% | 30,500 |
| 2009/05/20 | 2,067 | 2,067 | 1,915 | 1,920 | -170 | -8.1% | 30,700 |
| 2009/05/19 | 2,140 | 2,250 | 1,985 | 2,090 | -9 | -0.4% | 36,600 |
3751～
3800
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
