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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 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 |
4501～
4550
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
