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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
