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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 6,210 | 6,810 | 6,210 | 6,450 | -290 | -4.3% | 9,000 |
| 2006/04/21 | 7,000 | 7,000 | 6,720 | 6,740 | -280 | -4% | 6,700 |
| 2006/04/20 | 7,200 | 7,200 | 7,010 | 7,020 | -190 | -2.6% | 6,500 |
| 2006/04/19 | 7,340 | 7,430 | 7,210 | 7,210 | -140 | -1.9% | 3,700 |
| 2006/04/18 | 7,100 | 7,350 | 7,050 | 7,350 | +150 | +2.1% | 4,900 |
| 2006/04/17 | 7,410 | 7,410 | 7,110 | 7,200 | -260 | -3.5% | 18,100 |
| 2006/04/14 | 7,610 | 7,660 | 7,400 | 7,460 | -210 | -2.7% | 6,200 |
| 2006/04/13 | 7,750 | 7,790 | 7,580 | 7,670 | +10 | +0.1% | 3,800 |
| 2006/04/12 | 7,420 | 7,660 | 7,390 | 7,660 | +240 | +3.2% | 7,700 |
| 2006/04/11 | 7,610 | 7,610 | 7,400 | 7,420 | -190 | -2.5% | 11,100 |
| 2006/04/10 | 7,780 | 7,780 | 7,600 | 7,610 | -230 | -2.9% | 8,500 |
| 2006/04/07 | 7,870 | 7,950 | 7,790 | 7,840 | -30 | -0.4% | 8,400 |
| 2006/04/06 | 7,790 | 8,150 | 7,720 | 7,870 | +30 | +0.4% | 25,800 |
| 2006/04/05 | 8,300 | 8,300 | 7,750 | 7,840 | -320 | -3.9% | 22,000 |
| 2006/04/04 | 8,130 | 8,470 | 8,020 | 8,160 | +120 | +1.5% | 31,500 |
| 2006/04/03 | 7,950 | 8,100 | 7,880 | 8,040 | +120 | +1.5% | 11,300 |
| 2006/03/31 | 7,520 | 7,940 | 7,450 | 7,920 | +470 | +6.3% | 10,000 |
| 2006/03/30 | 7,390 | 7,500 | 7,350 | 7,450 | +160 | +2.2% | 5,000 |
| 2006/03/29 | 7,000 | 7,330 | 7,000 | 7,290 | +100 | +1.4% | 8,200 |
| 2006/03/28 | 7,260 | 7,260 | 7,100 | 7,190 | -70 | -1% | 4,100 |
| 2006/03/27 | 7,460 | 7,460 | 7,260 | 7,260 | -150 | -2% | 4,200 |
| 2006/03/24 | 7,440 | 7,580 | 7,310 | 7,410 | -130 | -1.7% | 4,300 |
| 2006/03/23 | 7,580 | 7,660 | 7,500 | 7,540 | -90 | -1.2% | 3,100 |
| 2006/03/22 | 7,670 | 7,700 | 7,580 | 7,630 | -30 | -0.4% | 5,500 |
| 2006/03/20 | 7,800 | 7,800 | 7,610 | 7,660 | -140 | -1.8% | 5,100 |
| 2006/03/17 | 7,900 | 7,900 | 7,650 | 7,800 | -190 | -2.4% | 6,600 |
| 2006/03/16 | 8,060 | 8,060 | 7,850 | 7,990 | -70 | -0.9% | 5,100 |
| 2006/03/15 | 8,000 | 8,070 | 7,930 | 8,060 | +30 | +0.4% | 7,200 |
| 2006/03/14 | 8,040 | 8,050 | 7,910 | 8,030 | -10 | -0.1% | 4,000 |
| 2006/03/13 | 7,920 | 8,070 | 7,530 | 8,040 | +150 | +1.9% | 7,900 |
| 2006/03/10 | 7,930 | 7,930 | 7,700 | 7,890 | ±0 | ±0% | 7,300 |
| 2006/03/09 | 7,900 | 7,910 | 7,800 | 7,890 | +20 | +0.3% | 4,300 |
| 2006/03/08 | 7,910 | 7,910 | 7,700 | 7,870 | +10 | +0.1% | 3,600 |
| 2006/03/07 | 7,560 | 7,900 | 7,560 | 7,860 | +160 | +2.1% | 6,100 |
| 2006/03/06 | 7,700 | 7,710 | 7,160 | 7,700 | +40 | +0.5% | 8,100 |
| 2006/03/03 | 7,650 | 7,660 | 7,550 | 7,660 | +10 | +0.1% | 10,700 |
| 2006/03/02 | 7,600 | 7,690 | 7,530 | 7,650 | +150 | +2% | 14,400 |
| 2006/03/01 | 7,310 | 7,510 | 7,110 | 7,500 | +70 | +0.9% | 12,400 |
| 2006/02/28 | 7,490 | 7,500 | 7,120 | 7,430 | +140 | +1.9% | 13,000 |
| 2006/02/27 | 7,540 | 7,550 | 7,110 | 7,290 | +220 | +3.1% | 15,500 |
| 2006/02/24 | 6,850 | 7,150 | 6,800 | 7,070 | +380 | +5.7% | 19,300 |
| 2006/02/23 | 6,150 | 6,720 | 6,150 | 6,690 | +340 | +5.4% | 11,500 |
| 2006/02/22 | 6,190 | 6,890 | 6,100 | 6,350 | -140 | -2.2% | 9,900 |
| 2006/02/21 | 5,700 | 6,490 | 5,650 | 6,490 | +990 | +18% | 29,600 |
| 2006/02/20 | 5,900 | 6,100 | 5,500 | 5,500 | -900 | -14.1% | 30,200 |
| 2006/02/17 | 6,840 | 6,950 | 6,360 | 6,400 | -440 | -6.4% | 16,000 |
| 2006/02/16 | 6,510 | 7,010 | 6,500 | 6,840 | +130 | +1.9% | 11,600 |
| 2006/02/15 | 7,200 | 7,200 | 6,710 | 6,710 | -260 | -3.7% | 16,600 |
| 2006/02/14 | 6,890 | 7,100 | 6,350 | 6,970 | -220 | -3.1% | 37,000 |
| 2006/02/13 | 7,710 | 7,710 | 7,190 | 7,190 | -620 | -7.9% | 16,100 |
4551～
4600
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
