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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,620 | 1,670 | 1,560 | 1,570 | ±0 | ±0% | 26,000 |
| 2008/07/16 | 1,570 | 1,590 | 1,510 | 1,570 | ±0 | ±0% | 14,600 |
| 2008/07/15 | 1,640 | 1,680 | 1,490 | 1,570 | -140 | -8.2% | 54,200 |
| 2008/07/14 | 1,810 | 1,830 | 1,700 | 1,710 | -160 | -8.6% | 56,500 |
| 2008/07/11 | 1,870 | 1,870 | 1,840 | 1,870 | +300 | +19.1% | 44,200 |
| 2008/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | +200 | +14.6% | 3,100 |
| 2008/07/09 | 1,460 | 1,470 | 1,340 | 1,370 | -50 | -3.5% | 24,100 |
| 2008/07/08 | 1,530 | 1,540 | 1,420 | 1,420 | -140 | -9% | 22,200 |
| 2008/07/07 | 1,620 | 1,630 | 1,500 | 1,560 | -40 | -2.5% | 26,300 |
| 2008/07/04 | 1,600 | 1,700 | 1,550 | 1,600 | +50 | +3.2% | 85,400 |
| 2008/07/03 | 1,550 | 1,630 | 1,500 | 1,550 | +10 | +0.6% | 32,300 |
| 2008/07/02 | 1,600 | 1,620 | 1,530 | 1,540 | -80 | -4.9% | 37,100 |
| 2008/07/01 | 1,470 | 1,640 | 1,450 | 1,620 | +170 | +11.7% | 70,900 |
| 2008/06/30 | 1,530 | 1,530 | 1,380 | 1,450 | -80 | -5.2% | 64,900 |
| 2008/06/27 | 1,550 | 1,550 | 1,450 | 1,530 | -170 | -10% | 64,000 |
| 2008/06/26 | 1,630 | 1,730 | 1,630 | 1,700 | +80 | +4.9% | 20,300 |
| 2008/06/25 | 1,660 | 1,660 | 1,540 | 1,620 | -40 | -2.4% | 16,800 |
| 2008/06/24 | 1,800 | 1,800 | 1,640 | 1,660 | -20 | -1.2% | 20,000 |
| 2008/06/23 | 1,720 | 1,740 | 1,670 | 1,680 | -100 | -5.6% | 20,000 |
| 2008/06/20 | 1,910 | 1,910 | 1,690 | 1,780 | -90 | -4.8% | 51,400 |
| 2008/06/19 | 1,980 | 1,980 | 1,850 | 1,870 | -130 | -6.5% | 25,600 |
| 2008/06/18 | 2,020 | 2,020 | 1,900 | 2,000 | -30 | -1.5% | 38,400 |
| 2008/06/17 | 2,020 | 2,070 | 2,000 | 2,030 | -20 | -1% | 19,400 |
| 2008/06/16 | 2,100 | 2,110 | 1,980 | 2,050 | ±0 | ±0% | 35,000 |
| 2008/06/13 | 2,090 | 2,240 | 2,050 | 2,050 | -20 | -1% | 55,200 |
| 2008/06/12 | 2,290 | 2,290 | 1,980 | 2,070 | -220 | -9.6% | 85,100 |
| 2008/06/11 | 2,600 | 2,600 | 2,160 | 2,290 | -270 | -10.5% | 90,600 |
| 2008/06/10 | 2,800 | 2,890 | 2,560 | 2,560 | -180 | -6.6% | 64,500 |
| 2008/06/09 | 2,580 | 2,850 | 2,510 | 2,740 | +90 | +3.4% | 60,600 |
| 2008/06/06 | 2,550 | 2,710 | 2,500 | 2,650 | +170 | +6.9% | 72,000 |
| 2008/06/05 | 2,390 | 2,500 | 2,280 | 2,480 | +90 | +3.8% | 32,400 |
| 2008/06/04 | 2,340 | 2,390 | 2,280 | 2,390 | +80 | +3.5% | 18,700 |
| 2008/06/03 | 2,270 | 2,340 | 2,240 | 2,310 | ±0 | ±0% | 18,500 |
| 2008/06/02 | 2,380 | 2,380 | 2,270 | 2,310 | +50 | +2.2% | 26,400 |
| 2008/05/30 | 2,140 | 2,290 | 2,100 | 2,260 | +90 | +4.1% | 30,800 |
| 2008/05/29 | 2,170 | 2,200 | 2,050 | 2,170 | +50 | +2.4% | 23,500 |
| 2008/05/28 | 2,150 | 2,230 | 2,040 | 2,120 | -10 | -0.5% | 32,900 |
| 2008/05/27 | 2,230 | 2,590 | 2,120 | 2,130 | -140 | -6.2% | 196,700 |
| 2008/05/26 | 2,100 | 2,270 | 2,090 | 2,270 | +300 | +15.2% | 148,800 |
| 2008/05/23 | 1,930 | 2,060 | 1,930 | 1,970 | +50 | +2.6% | 34,600 |
| 2008/05/22 | 1,920 | 1,960 | 1,900 | 1,920 | -30 | -1.5% | 13,200 |
| 2008/05/21 | 1,900 | 1,950 | 1,870 | 1,950 | +30 | +1.6% | 20,900 |
| 2008/05/20 | 1,890 | 1,920 | 1,870 | 1,920 | +10 | +0.5% | 14,000 |
| 2008/05/19 | 1,920 | 1,970 | 1,870 | 1,910 | +140 | +7.9% | 33,400 |
| 2008/05/16 | 1,820 | 1,830 | 1,720 | 1,770 | ±0 | ±0% | 14,500 |
| 2008/05/15 | 1,720 | 1,790 | 1,680 | 1,770 | +40 | +2.3% | 19,000 |
| 2008/05/14 | 1,750 | 1,750 | 1,650 | 1,730 | +10 | +0.6% | 17,100 |
| 2008/05/13 | 1,860 | 1,970 | 1,680 | 1,720 | -90 | -5% | 90,800 |
| 2008/05/12 | 1,660 | 1,880 | 1,640 | 1,810 | +140 | +8.4% | 46,700 |
| 2008/05/09 | 1,710 | 1,720 | 1,640 | 1,670 | -20 | -1.2% | 19,400 |
4001～
4050
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
