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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 2,098 | 2,350 | 2,053 | 2,099 | +78 | +3.9% | 60,700 |
| 2009/05/15 | 1,939 | 2,040 | 1,902 | 2,021 | +112 | +5.9% | 71,300 |
| 2009/05/14 | 1,728 | 1,990 | 1,720 | 1,909 | +183 | +10.6% | 59,200 |
| 2009/05/13 | 1,695 | 1,744 | 1,669 | 1,726 | +61 | +3.7% | 21,700 |
| 2009/05/12 | 1,680 | 1,694 | 1,648 | 1,665 | -32 | -1.9% | 9,600 |
| 2009/05/11 | 1,671 | 1,698 | 1,630 | 1,697 | +52 | +3.2% | 13,200 |
| 2009/05/08 | 1,574 | 1,650 | 1,565 | 1,645 | +70 | +4.4% | 19,100 |
| 2009/05/07 | 1,599 | 1,619 | 1,575 | 1,575 | -4 | -0.3% | 10,200 |
| 2009/05/01 | 1,570 | 1,590 | 1,501 | 1,579 | -21 | -1.3% | 13,000 |
| 2009/04/30 | 1,619 | 1,638 | 1,570 | 1,600 | -18 | -1.1% | 15,100 |
| 2009/04/28 | 1,653 | 1,667 | 1,470 | 1,618 | -31 | -1.9% | 34,400 |
| 2009/04/27 | 1,547 | 1,668 | 1,547 | 1,649 | +81 | +5.2% | 49,700 |
| 2009/04/24 | 1,568 | 1,570 | 1,527 | 1,568 | +1 | +0.1% | 24,200 |
| 2009/04/23 | 1,517 | 1,570 | 1,490 | 1,567 | +20 | +1.3% | 36,900 |
| 2009/04/22 | 1,600 | 1,620 | 1,531 | 1,547 | -23 | -1.5% | 29,200 |
| 2009/04/21 | 1,450 | 1,570 | 1,425 | 1,570 | +92 | +6.2% | 30,200 |
| 2009/04/20 | 1,417 | 1,480 | 1,409 | 1,478 | +81 | +5.8% | 20,700 |
| 2009/04/17 | 1,407 | 1,410 | 1,375 | 1,397 | +10 | +0.7% | 5,500 |
| 2009/04/16 | 1,399 | 1,419 | 1,363 | 1,387 | -9 | -0.6% | 7,300 |
| 2009/04/15 | 1,350 | 1,396 | 1,325 | 1,396 | +26 | +1.9% | 7,800 |
| 2009/04/14 | 1,411 | 1,414 | 1,350 | 1,370 | -45 | -3.2% | 14,900 |
| 2009/04/13 | 1,380 | 1,442 | 1,380 | 1,415 | +22 | +1.6% | 14,000 |
| 2009/04/10 | 1,389 | 1,396 | 1,340 | 1,393 | +26 | +1.9% | 13,200 |
| 2009/04/09 | 1,310 | 1,400 | 1,303 | 1,367 | +87 | +6.8% | 26,200 |
| 2009/04/08 | 1,300 | 1,330 | 1,265 | 1,280 | -60 | -4.5% | 24,300 |
| 2009/04/07 | 1,417 | 1,420 | 1,330 | 1,340 | -65 | -4.6% | 20,800 |
| 2009/04/06 | 1,420 | 1,438 | 1,390 | 1,405 | -24 | -1.7% | 20,500 |
| 2009/04/03 | 1,540 | 1,540 | 1,380 | 1,429 | -71 | -4.7% | 39,700 |
| 2009/04/02 | 1,540 | 1,580 | 1,451 | 1,500 | +30 | +2% | 77,400 |
| 2009/04/01 | 1,424 | 1,480 | 1,390 | 1,470 | +70 | +5% | 20,900 |
| 2009/03/31 | 1,323 | 1,440 | 1,320 | 1,400 | +63 | +4.7% | 26,100 |
| 2009/03/30 | 1,335 | 1,355 | 1,319 | 1,337 | +2 | +0.1% | 12,400 |
| 2009/03/27 | 1,350 | 1,360 | 1,330 | 1,335 | +2 | +0.2% | 13,900 |
| 2009/03/26 | 1,280 | 1,340 | 1,251 | 1,333 | +59 | +4.6% | 14,800 |
| 2009/03/25 | 1,210 | 1,279 | 1,210 | 1,274 | +50 | +4.1% | 14,900 |
| 2009/03/24 | 1,205 | 1,240 | 1,200 | 1,224 | +44 | +3.7% | 9,000 |
| 2009/03/23 | 1,150 | 1,199 | 1,145 | 1,180 | +52 | +4.6% | 6,000 |
| 2009/03/19 | 1,140 | 1,140 | 1,081 | 1,128 | -12 | -1.1% | 7,000 |
| 2009/03/18 | 1,170 | 1,175 | 1,131 | 1,140 | -40 | -3.4% | 6,800 |
| 2009/03/17 | 1,198 | 1,210 | 1,160 | 1,180 | -6 | -0.5% | 10,700 |
| 2009/03/16 | 1,190 | 1,195 | 1,169 | 1,186 | +8 | +0.7% | 6,500 |
| 2009/03/13 | 1,200 | 1,200 | 1,162 | 1,178 | +18 | +1.6% | 6,600 |
| 2009/03/12 | 1,189 | 1,189 | 1,133 | 1,160 | -23 | -1.9% | 3,700 |
| 2009/03/11 | 1,190 | 1,194 | 1,145 | 1,183 | +53 | +4.7% | 5,600 |
| 2009/03/10 | 1,120 | 1,146 | 1,118 | 1,130 | -3 | -0.3% | 7,300 |
| 2009/03/09 | 1,120 | 1,174 | 1,105 | 1,133 | +31 | +2.8% | 8,600 |
| 2009/03/06 | 1,080 | 1,132 | 1,050 | 1,102 | -8 | -0.7% | 9,600 |
| 2009/03/05 | 1,121 | 1,150 | 1,075 | 1,110 | -10 | -0.9% | 12,700 |
| 2009/03/04 | 1,162 | 1,200 | 1,090 | 1,120 | -80 | -6.7% | 17,600 |
| 2009/03/03 | 1,200 | 1,320 | 1,180 | 1,200 | -78 | -6.1% | 40,500 |
3901～
3950
件表示中 / 4977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 | 89,800円 | +10.8% | -22.8% | 1.11% | 6.01倍 | 1.01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 |
| データアプリ | 81,900円 | - | - | 3.05% | 29.90倍 | 1.15倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| インプレス | 16,100円 | +0.7% | - | 2.48% | 118.38倍 | 0.59倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| エキサイトＨＤ | 123,500円 | +16.7% | -48.5% | 2.43% | 42.84倍 | 1.74倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| メディ工房 | 52,900円 | +8.7% | - | 0.00% | - | 5.47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 |
市場注目の銘柄
チャート関連のコラム
