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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,690 | 1,690 | 1,640 | 1,650 | -20 | -1.2% | 4,400 |
| 2007/02/14 | 1,700 | 1,720 | 1,650 | 1,670 | -40 | -2.3% | 6,000 |
| 2007/02/13 | 1,720 | 1,760 | 1,700 | 1,710 | -60 | -3.4% | 5,900 |
| 2007/02/09 | 1,760 | 1,790 | 1,730 | 1,770 | -20 | -1.1% | 5,900 |
| 2007/02/08 | 1,800 | 1,830 | 1,780 | 1,790 | -40 | -2.2% | 5,500 |
| 2007/02/07 | 1,860 | 1,860 | 1,800 | 1,830 | -60 | -3.2% | 11,900 |
| 2007/02/06 | 1,880 | 1,920 | 1,820 | 1,890 | +100 | +5.6% | 32,100 |
| 2007/02/05 | 1,810 | 1,940 | 1,760 | 1,790 | +40 | +2.3% | 36,800 |
| 2007/02/02 | 1,770 | 1,770 | 1,720 | 1,750 | -20 | -1.1% | 7,500 |
| 2007/02/01 | 1,760 | 1,790 | 1,730 | 1,770 | +10 | +0.6% | 5,300 |
| 2007/01/31 | 1,820 | 1,830 | 1,750 | 1,760 | -80 | -4.3% | 19,500 |
| 2007/01/30 | 1,830 | 2,080 | 1,810 | 1,840 | +20 | +1.1% | 73,700 |
| 2007/01/29 | 1,860 | 1,870 | 1,800 | 1,820 | -30 | -1.6% | 12,200 |
| 2007/01/26 | 1,830 | 1,870 | 1,800 | 1,850 | ±0 | ±0% | 11,200 |
| 2007/01/25 | 1,910 | 1,940 | 1,840 | 1,850 | -30 | -1.6% | 17,400 |
| 2007/01/24 | 1,840 | 1,980 | 1,840 | 1,880 | +70 | +3.9% | 67,300 |
| 2007/01/23 | 1,860 | 1,960 | 1,790 | 1,810 | -110 | -5.7% | 63,500 |
| 2007/01/22 | 2,280 | 2,290 | 1,800 | 1,920 | -280 | -12.7% | 272,200 |
| 2007/01/19 | 1,920 | 2,200 | 1,850 | 2,200 | +300 | +15.8% | 103,500 |
| 2007/01/18 | 1,510 | 1,900 | 1,450 | 1,900 | +300 | +18.8% | 141,500 |
| 2007/01/17 | 1,630 | 1,760 | 1,560 | 1,600 | -50 | -3% | 45,600 |
| 2007/01/16 | 1,500 | 1,690 | 1,470 | 1,650 | +130 | +8.6% | 16,500 |
| 2007/01/15 | 1,550 | 1,550 | 1,480 | 1,520 | -50 | -3.2% | 9,100 |
| 2007/01/12 | 1,590 | 1,590 | 1,530 | 1,570 | -30 | -1.9% | 5,100 |
| 2007/01/11 | 1,600 | 1,610 | 1,550 | 1,600 | ±0 | ±0% | 5,800 |
| 2007/01/10 | 1,600 | 1,630 | 1,570 | 1,600 | -10 | -0.6% | 6,300 |
| 2007/01/09 | 1,690 | 1,690 | 1,590 | 1,610 | -80 | -4.7% | 11,200 |
| 2007/01/05 | 1,690 | 1,710 | 1,670 | 1,690 | +10 | +0.6% | 5,100 |
| 2007/01/04 | 1,700 | 1,700 | 1,680 | 1,680 | -50 | -2.9% | 1,000 |
| 2006/12/29 | 1,720 | 1,730 | 1,690 | 1,730 | -10 | -0.6% | 3,700 |
| 2006/12/28 | 1,790 | 1,790 | 1,740 | 1,740 | -50 | -2.8% | 3,400 |
| 2006/12/27 | 1,800 | 1,830 | 1,790 | 1,790 | ±0 | ±0% | 8,800 |
| 2006/12/26 | 1,730 | 1,820 | 1,700 | 1,790 | +50 | +2.9% | 11,900 |
| 2006/12/25 | 1,740 | 1,740 | 1,700 | 1,740 | -20 | -1.1% | 8,500 |
| 2006/12/22 | 1,840 | 1,850 | 1,740 | 1,760 | -70 | -3.8% | 8,200 |
| 2006/12/21 | 1,850 | 1,890 | 1,800 | 1,830 | -20 | -1.1% | 10,000 |
| 2006/12/20 | 1,840 | 1,880 | 1,820 | 1,850 | -20 | -1.1% | 5,700 |
| 2006/12/19 | 1,900 | 1,900 | 1,850 | 1,870 | -50 | -2.6% | 4,900 |
| 2006/12/18 | 1,930 | 1,930 | 1,880 | 1,920 | -40 | -2% | 5,900 |
| 2006/12/15 | 1,940 | 2,000 | 1,900 | 1,960 | ±0 | ±0% | 4,600 |
| 2006/12/14 | 1,950 | 2,000 | 1,950 | 1,960 | +10 | +0.5% | 1,600 |
| 2006/12/13 | 1,910 | 2,010 | 1,910 | 1,950 | +20 | +1% | 5,300 |
| 2006/12/12 | 2,020 | 2,020 | 1,930 | 1,930 | -110 | -5.4% | 8,300 |
| 2006/12/11 | 2,020 | 2,080 | 2,020 | 2,040 | -60 | -2.9% | 6,500 |
| 2006/12/08 | 2,150 | 2,150 | 2,030 | 2,100 | -50 | -2.3% | 10,900 |
| 2006/12/07 | 2,200 | 2,210 | 2,060 | 2,150 | -80 | -3.6% | 31,700 |
| 2006/12/06 | 1,920 | 2,230 | 1,910 | 2,230 | +300 | +15.5% | 64,000 |
| 2006/12/05 | 1,880 | 2,000 | 1,880 | 1,930 | +50 | +2.7% | 9,900 |
| 2006/12/04 | 1,870 | 1,940 | 1,850 | 1,880 | ±0 | ±0% | 5,400 |
| 2006/12/01 | 1,850 | 1,880 | 1,800 | 1,880 | ±0 | ±0% | 4,400 |
4351～
4400
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
