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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 7,950 | 8,000 | 7,510 | 7,810 | -160 | -2% | 18,400 |
| 2006/02/09 | 8,090 | 8,230 | 7,900 | 7,970 | -100 | -1.2% | 15,500 |
| 2006/02/08 | 8,150 | 8,260 | 8,050 | 8,070 | -160 | -1.9% | 20,900 |
| 2006/02/07 | 8,110 | 8,300 | 8,100 | 8,230 | +20 | +0.2% | 18,000 |
| 2006/02/06 | 8,270 | 8,360 | 8,210 | 8,210 | -160 | -1.9% | 17,200 |
| 2006/02/03 | 8,010 | 8,490 | 8,000 | 8,370 | +370 | +4.6% | 40,700 |
| 2006/02/02 | 8,100 | 8,290 | 7,850 | 8,000 | +200 | +2.6% | 37,900 |
| 2006/02/01 | 8,100 | 8,100 | 7,650 | 7,800 | -380 | -4.6% | 53,300 |
| 2006/01/31 | 8,500 | 8,700 | 8,160 | 8,180 | -240 | -2.9% | 34,300 |
| 2006/01/30 | 8,820 | 8,950 | 8,420 | 8,420 | -1,000 | -10.6% | 62,400 |
| 2006/01/27 | 9,420 | 9,600 | 9,320 | 9,420 | +140 | +1.5% | 17,400 |
| 2006/01/26 | 9,150 | 9,300 | 9,150 | 9,280 | +330 | +3.7% | 13,200 |
| 2006/01/25 | 8,850 | 9,080 | 8,670 | 8,950 | +390 | +4.6% | 15,400 |
| 2006/01/24 | 8,300 | 8,850 | 8,020 | 8,560 | +670 | +8.5% | 34,300 |
| 2006/01/23 | 8,110 | 8,390 | 7,840 | 7,890 | -950 | -10.7% | 29,700 |
| 2006/01/20 | 9,390 | 9,400 | 7,990 | 8,840 | -150 | -1.7% | 42,100 |
| 2006/01/19 | 7,950 | 9,200 | 7,950 | 8,990 | +740 | +9% | 62,500 |
| 2006/01/18 | 8,550 | 8,690 | 8,250 | 8,250 | -980 | -10.6% | 32,100 |
| 2006/01/17 | 9,800 | 10,500 | 9,010 | 9,230 | -1,570 | -14.5% | 65,100 |
| 2006/01/16 | 10,400 | 10,800 | 10,200 | 10,800 | +900 | +9.1% | 79,900 |
| 2006/01/13 | 9,990 | 10,100 | 9,810 | 9,900 | -20 | -0.2% | 36,600 |
| 2006/01/12 | 9,810 | 10,500 | 9,810 | 9,920 | +170 | +1.7% | 88,300 |
| 2006/01/11 | 10,400 | 10,400 | 9,610 | 9,750 | -450 | -4.4% | 81,300 |
| 2006/01/10 | 9,700 | 10,400 | 9,520 | 10,200 | +800 | +8.5% | 103,100 |
| 2006/01/06 | 9,030 | 9,500 | 9,030 | 9,400 | +480 | +5.4% | 56,500 |
| 2006/01/05 | 8,910 | 9,130 | 8,840 | 8,920 | +180 | +2.1% | 51,000 |
| 2006/01/04 | 8,650 | 8,740 | 8,540 | 8,740 | +330 | +3.9% | 19,100 |
| 2005/12/30 | 8,350 | 8,480 | 8,340 | 8,410 | +70 | +0.8% | 8,900 |
| 2005/12/29 | 8,490 | 8,490 | 8,310 | 8,340 | +50 | +0.6% | 31,900 |
| 2005/12/28 | 8,030 | 8,400 | 7,850 | 8,290 | +280 | +3.5% | 31,000 |
| 2005/12/27 | 8,260 | 8,260 | 7,870 | 8,010 | -50 | -0.6% | 23,400 |
| 2005/12/26 | 7,970 | 8,090 | 7,950 | 8,060 | +20 | +0.2% | 20,100 |
| 2005/12/22 | 8,220 | 8,230 | 7,900 | 8,040 | -160 | -2% | 12,600 |
| 2005/12/21 | 8,390 | 8,600 | 8,000 | 8,200 | -160 | -1.9% | 29,300 |
| 2005/12/20 | 8,500 | 8,700 | 8,350 | 8,360 | -140 | -1.6% | 30,300 |
| 2005/12/19 | 8,160 | 8,500 | 8,070 | 8,500 | +610 | +7.7% | 47,000 |
| 2005/12/16 | 7,970 | 8,140 | 7,780 | 7,890 | -270 | -3.3% | 20,900 |
| 2005/12/15 | 7,550 | 8,180 | 7,450 | 8,160 | +710 | +9.5% | 71,500 |
| 2005/12/14 | 7,450 | 7,470 | 7,350 | 7,450 | +20 | +0.3% | 8,900 |
| 2005/12/13 | 7,500 | 7,500 | 7,360 | 7,430 | +70 | +1% | 15,300 |
| 2005/12/12 | 7,230 | 7,360 | 7,160 | 7,360 | +130 | +1.8% | 15,200 |
| 2005/12/09 | 7,280 | 7,300 | 7,210 | 7,230 | -10 | -0.1% | 6,100 |
| 2005/12/08 | 7,230 | 7,340 | 7,190 | 7,240 | +110 | +1.5% | 10,200 |
| 2005/12/07 | 7,140 | 7,240 | 7,110 | 7,130 | -10 | -0.1% | 10,400 |
| 2005/12/06 | 7,390 | 7,390 | 7,130 | 7,140 | -150 | -2.1% | 11,400 |
| 2005/12/05 | 7,600 | 7,600 | 7,270 | 7,290 | -380 | -5% | 11,800 |
| 2005/12/02 | 7,290 | 7,700 | 7,230 | 7,670 | +540 | +7.6% | 30,700 |
| 2005/12/01 | 7,020 | 7,200 | 7,020 | 7,130 | +100 | +1.4% | 7,700 |
| 2005/11/30 | 7,120 | 7,120 | 7,020 | 7,030 | -90 | -1.3% | 7,100 |
| 2005/11/29 | 7,150 | 7,190 | 7,110 | 7,120 | -70 | -1% | 5,500 |
4601～
4650
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
