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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 1,225 | 1,284 | 1,219 | 1,280 | +45 | +3.6% | 6,900 |
| 2009/10/07 | 1,249 | 1,300 | 1,232 | 1,235 | +17 | +1.4% | 11,700 |
| 2009/10/06 | 1,180 | 1,238 | 1,164 | 1,218 | +55 | +4.7% | 9,600 |
| 2009/10/05 | 1,200 | 1,220 | 1,161 | 1,163 | -21 | -1.8% | 10,600 |
| 2009/10/02 | 1,234 | 1,235 | 1,160 | 1,184 | -110 | -8.5% | 45,100 |
| 2009/10/01 | 1,382 | 1,400 | 1,271 | 1,294 | -86 | -6.2% | 22,200 |
| 2009/09/30 | 1,324 | 1,410 | 1,310 | 1,380 | +76 | +5.8% | 29,700 |
| 2009/09/29 | 1,308 | 1,320 | 1,300 | 1,304 | +9 | +0.7% | 6,500 |
| 2009/09/28 | 1,314 | 1,331 | 1,260 | 1,295 | -79 | -5.7% | 19,300 |
| 2009/09/25 | 1,323 | 1,374 | 1,311 | 1,374 | +14 | +1% | 12,000 |
| 2009/09/24 | 1,375 | 1,386 | 1,330 | 1,360 | -55 | -3.9% | 16,900 |
| 2009/09/18 | 1,390 | 1,460 | 1,281 | 1,415 | -34 | -2.3% | 55,900 |
| 2009/09/17 | 1,510 | 1,528 | 1,362 | 1,449 | -59 | -3.9% | 22,500 |
| 2009/09/16 | 1,548 | 1,548 | 1,506 | 1,508 | -42 | -2.7% | 21,100 |
| 2009/09/15 | 1,557 | 1,564 | 1,530 | 1,550 | -25 | -1.6% | 17,100 |
| 2009/09/14 | 1,595 | 1,595 | 1,545 | 1,575 | -32 | -2% | 13,800 |
| 2009/09/11 | 1,621 | 1,651 | 1,570 | 1,607 | -40 | -2.4% | 38,900 |
| 2009/09/10 | 1,677 | 1,700 | 1,617 | 1,647 | -37 | -2.2% | 22,100 |
| 2009/09/09 | 1,731 | 1,735 | 1,678 | 1,684 | -66 | -3.8% | 5,500 |
| 2009/09/08 | 1,740 | 1,760 | 1,735 | 1,750 | +1 | +0.1% | 4,500 |
| 2009/09/07 | 1,755 | 1,755 | 1,731 | 1,749 | -1 | -0.1% | 1,500 |
| 2009/09/04 | 1,741 | 1,760 | 1,730 | 1,750 | -15 | -0.8% | 4,900 |
| 2009/09/03 | 1,778 | 1,778 | 1,735 | 1,765 | -13 | -0.7% | 4,400 |
| 2009/09/02 | 1,790 | 1,790 | 1,750 | 1,778 | -27 | -1.5% | 4,100 |
| 2009/09/01 | 1,801 | 1,810 | 1,790 | 1,805 | +12 | +0.7% | 4,600 |
| 2009/08/31 | 1,750 | 1,815 | 1,750 | 1,793 | +49 | +2.8% | 17,100 |
| 2009/08/28 | 1,750 | 1,775 | 1,725 | 1,744 | -5 | -0.3% | 6,200 |
| 2009/08/27 | 1,790 | 1,790 | 1,730 | 1,749 | -50 | -2.8% | 13,100 |
| 2009/08/26 | 1,767 | 1,799 | 1,767 | 1,799 | +32 | +1.8% | 5,300 |
| 2009/08/25 | 1,814 | 1,814 | 1,760 | 1,767 | -52 | -2.9% | 6,000 |
| 2009/08/24 | 1,846 | 1,850 | 1,798 | 1,819 | -55 | -2.9% | 18,600 |
| 2009/08/21 | 1,830 | 1,883 | 1,802 | 1,874 | +44 | +2.4% | 30,800 |
| 2009/08/20 | 1,790 | 1,849 | 1,790 | 1,830 | +91 | +5.2% | 38,600 |
| 2009/08/19 | 1,689 | 1,739 | 1,689 | 1,739 | +72 | +4.3% | 26,100 |
| 2009/08/18 | 1,673 | 1,695 | 1,665 | 1,667 | -20 | -1.2% | 7,100 |
| 2009/08/17 | 1,680 | 1,700 | 1,680 | 1,687 | -32 | -1.9% | 8,100 |
| 2009/08/14 | 1,749 | 1,788 | 1,691 | 1,719 | -20 | -1.2% | 29,500 |
| 2009/08/13 | 1,747 | 1,748 | 1,720 | 1,739 | +52 | +3.1% | 36,500 |
| 2009/08/12 | 1,670 | 1,690 | 1,640 | 1,687 | +20 | +1.2% | 18,800 |
| 2009/08/11 | 1,610 | 1,669 | 1,591 | 1,667 | +59 | +3.7% | 10,200 |
| 2009/08/10 | 1,610 | 1,610 | 1,590 | 1,608 | +19 | +1.2% | 7,600 |
| 2009/08/07 | 1,590 | 1,595 | 1,571 | 1,589 | -21 | -1.3% | 16,800 |
| 2009/08/06 | 1,601 | 1,631 | 1,601 | 1,610 | +2 | +0.1% | 8,700 |
| 2009/08/05 | 1,620 | 1,620 | 1,587 | 1,608 | -11 | -0.7% | 20,900 |
| 2009/08/04 | 1,680 | 1,690 | 1,605 | 1,619 | -62 | -3.7% | 34,600 |
| 2009/08/03 | 1,661 | 1,681 | 1,661 | 1,681 | -10 | -0.6% | 11,100 |
| 2009/07/31 | 1,720 | 1,729 | 1,685 | 1,691 | -39 | -2.3% | 12,600 |
| 2009/07/30 | 1,662 | 1,730 | 1,652 | 1,730 | +69 | +4.2% | 18,100 |
| 2009/07/29 | 1,681 | 1,700 | 1,659 | 1,661 | -30 | -1.8% | 14,100 |
| 2009/07/28 | 1,680 | 1,720 | 1,668 | 1,691 | +1 | +0.1% | 16,900 |
3851～
3900
件表示中 / 5026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 | 104,700円 | +10.8% | -22.8% | 0.96% | 7.01倍 | 1.18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 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクシス | 161,600円 | +15.6% | +10.3% | 2.78% | 10.79倍 | 1.93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 |
| 昭和システム | 145,500円 | +2.2% | +2.2% | 3.78% | 9.33倍 | 1.17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 |
| ビリングシス | 106,600円 | +13.7% | +19.6% | 2.42% | 14.45倍 | 2.37倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
