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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 951 | 969 | 938 | 969 | -1 | -0.1% | 11,400 |
| 2007/04/26 | 1,000 | 1,000 | 962 | 970 | -8 | -0.8% | 10,200 |
| 2007/04/25 | 990 | 996 | 970 | 978 | -52 | -5% | 20,400 |
| 2007/04/24 | 980 | 1,030 | 951 | 1,030 | -70 | -6.4% | 68,500 |
| 2007/04/23 | 1,140 | 1,160 | 1,100 | 1,100 | -200 | -15.4% | 51,000 |
| 2007/04/20 | 1,240 | 1,300 | 1,190 | 1,300 | +200 | +18.2% | 228,500 |
| 2007/04/19 | 1,080 | 1,100 | 1,080 | 1,100 | +108 | +10.9% | 17,200 |
| 2007/04/18 | 1,000 | 1,020 | 990 | 992 | -88 | -8.1% | 32,500 |
| 2007/04/17 | 1,160 | 1,160 | 1,040 | 1,080 | -60 | -5.3% | 27,800 |
| 2007/04/16 | 1,270 | 1,270 | 1,110 | 1,140 | -130 | -10.2% | 11,600 |
| 2007/04/13 | 1,320 | 1,320 | 1,260 | 1,270 | -60 | -4.5% | 3,400 |
| 2007/04/12 | 1,320 | 1,340 | 1,290 | 1,330 | -20 | -1.5% | 4,800 |
| 2007/04/11 | 1,350 | 1,350 | 1,310 | 1,350 | -20 | -1.5% | 6,100 |
| 2007/04/10 | 1,360 | 1,390 | 1,350 | 1,370 | ±0 | ±0% | 5,200 |
| 2007/04/09 | 1,390 | 1,400 | 1,360 | 1,370 | -20 | -1.4% | 2,100 |
| 2007/04/06 | 1,390 | 1,470 | 1,350 | 1,390 | ±0 | ±0% | 20,100 |
| 2007/04/05 | 1,390 | 1,490 | 1,370 | 1,390 | ±0 | ±0% | 15,300 |
| 2007/04/04 | 1,380 | 1,400 | 1,360 | 1,390 | +40 | +3% | 3,600 |
| 2007/04/03 | 1,380 | 1,380 | 1,340 | 1,350 | -40 | -2.9% | 2,600 |
| 2007/04/02 | 1,390 | 1,420 | 1,370 | 1,390 | +10 | +0.7% | 3,700 |
| 2007/03/30 | 1,390 | 1,400 | 1,360 | 1,380 | -10 | -0.7% | 5,500 |
| 2007/03/29 | 1,390 | 1,390 | 1,350 | 1,390 | -20 | -1.4% | 5,100 |
| 2007/03/28 | 1,390 | 1,410 | 1,370 | 1,410 | +60 | +4.4% | 7,400 |
| 2007/03/27 | 1,350 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 1,900 |
| 2007/03/26 | 1,330 | 1,360 | 1,320 | 1,350 | +10 | +0.7% | 4,400 |
| 2007/03/23 | 1,370 | 1,390 | 1,320 | 1,340 | -30 | -2.2% | 6,100 |
| 2007/03/22 | 1,400 | 1,500 | 1,370 | 1,370 | +10 | +0.7% | 22,400 |
| 2007/03/20 | 1,340 | 1,370 | 1,310 | 1,360 | +40 | +3% | 4,200 |
| 2007/03/19 | 1,380 | 1,380 | 1,320 | 1,320 | -80 | -5.7% | 9,300 |
| 2007/03/16 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,900 |
| 2007/03/15 | 1,440 | 1,450 | 1,410 | 1,420 | ±0 | ±0% | 2,700 |
| 2007/03/14 | 1,400 | 1,430 | 1,400 | 1,420 | -30 | -2.1% | 5,000 |
| 2007/03/13 | 1,500 | 1,520 | 1,450 | 1,450 | -60 | -4% | 5,000 |
| 2007/03/12 | 1,490 | 1,600 | 1,490 | 1,510 | +20 | +1.3% | 22,600 |
| 2007/03/09 | 1,470 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 1,300 |
| 2007/03/08 | 1,460 | 1,470 | 1,430 | 1,470 | +10 | +0.7% | 3,800 |
| 2007/03/07 | 1,480 | 1,580 | 1,460 | 1,460 | -20 | -1.4% | 4,400 |
| 2007/03/06 | 1,390 | 1,480 | 1,390 | 1,480 | +70 | +5% | 3,500 |
| 2007/03/05 | 1,500 | 1,510 | 1,390 | 1,410 | -110 | -7.2% | 9,100 |
| 2007/03/02 | 1,510 | 1,540 | 1,500 | 1,520 | -20 | -1.3% | 3,100 |
| 2007/03/01 | 1,590 | 1,590 | 1,530 | 1,540 | -30 | -1.9% | 6,500 |
| 2007/02/28 | 1,620 | 1,620 | 1,460 | 1,570 | -110 | -6.5% | 16,800 |
| 2007/02/27 | 1,690 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 2,700 |
| 2007/02/26 | 1,720 | 1,730 | 1,690 | 1,700 | -20 | -1.2% | 3,400 |
| 2007/02/23 | 1,700 | 1,730 | 1,690 | 1,720 | -10 | -0.6% | 7,600 |
| 2007/02/22 | 1,740 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 4,300 |
| 2007/02/21 | 1,740 | 1,740 | 1,680 | 1,740 | +10 | +0.6% | 8,000 |
| 2007/02/20 | 1,710 | 1,760 | 1,700 | 1,730 | +20 | +1.2% | 9,600 |
| 2007/02/19 | 1,680 | 1,930 | 1,660 | 1,710 | +50 | +3% | 88,200 |
| 2007/02/16 | 1,650 | 1,700 | 1,650 | 1,660 | +10 | +0.6% | 2,600 |
4301～
4350
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
