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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 7,210 | 7,220 | 7,180 | 7,190 | -40 | -0.6% | 5,200 |
| 2005/11/25 | 7,230 | 7,270 | 7,210 | 7,230 | +20 | +0.3% | 5,400 |
| 2005/11/24 | 7,250 | 7,300 | 7,210 | 7,210 | -90 | -1.2% | 7,100 |
| 2005/11/22 | 7,250 | 7,340 | 7,250 | 7,300 | -80 | -1.1% | 7,900 |
| 2005/11/21 | 7,370 | 7,380 | 7,250 | 7,380 | +10 | +0.1% | 16,100 |
| 2005/11/18 | 7,270 | 7,500 | 7,250 | 7,370 | +80 | +1.1% | 18,000 |
| 2005/11/17 | 7,350 | 7,350 | 7,240 | 7,290 | -20 | -0.3% | 10,200 |
| 2005/11/16 | 7,330 | 7,360 | 7,310 | 7,310 | -60 | -0.8% | 3,900 |
| 2005/11/15 | 7,400 | 7,400 | 7,320 | 7,370 | -70 | -0.9% | 5,300 |
| 2005/11/14 | 7,480 | 7,480 | 7,310 | 7,440 | ±0 | ±0% | 5,200 |
| 2005/11/11 | 7,500 | 7,560 | 7,350 | 7,440 | +40 | +0.5% | 8,100 |
| 2005/11/10 | 7,400 | 7,500 | 7,300 | 7,400 | -100 | -1.3% | 6,600 |
| 2005/11/09 | 7,400 | 7,650 | 7,400 | 7,500 | +50 | +0.7% | 4,200 |
| 2005/11/08 | 7,560 | 7,620 | 7,450 | 7,450 | -300 | -3.9% | 4,800 |
| 2005/11/07 | 7,900 | 8,100 | 7,530 | 7,750 | -150 | -1.9% | 10,500 |
| 2005/11/04 | 7,230 | 8,200 | 7,210 | 7,900 | +670 | +9.3% | 23,600 |
| 2005/11/02 | 7,260 | 7,320 | 7,210 | 7,230 | -70 | -1% | 6,500 |
| 2005/11/01 | 7,300 | 7,450 | 7,260 | 7,300 | -20 | -0.3% | 7,200 |
| 2005/10/31 | 7,610 | 7,690 | 7,260 | 7,320 | -290 | -3.8% | 12,200 |
| 2005/10/28 | 7,580 | 7,630 | 7,560 | 7,610 | +10 | +0.1% | 1,700 |
| 2005/10/27 | 7,810 | 7,810 | 7,600 | 7,600 | -200 | -2.6% | 3,400 |
| 2005/10/26 | 7,800 | 7,870 | 7,760 | 7,800 | +110 | +1.4% | 3,700 |
| 2005/10/25 | 7,610 | 7,760 | 7,550 | 7,690 | +150 | +2% | 3,800 |
| 2005/10/24 | 7,880 | 7,880 | 7,540 | 7,540 | -360 | -4.6% | 7,200 |
| 2005/10/21 | 7,950 | 8,000 | 7,600 | 7,900 | -170 | -2.1% | 11,800 |
| 2005/10/20 | 8,280 | 8,280 | 8,060 | 8,070 | -220 | -2.7% | 6,300 |
| 2005/10/19 | 8,210 | 8,380 | 8,010 | 8,290 | +110 | +1.3% | 12,600 |
| 2005/10/18 | 7,950 | 8,180 | 7,870 | 8,180 | +320 | +4.1% | 12,800 |
| 2005/10/17 | 7,610 | 7,900 | 7,610 | 7,860 | +290 | +3.8% | 13,900 |
| 2005/10/14 | 7,620 | 7,700 | 7,500 | 7,570 | +120 | +1.6% | 13,100 |
| 2005/10/13 | 7,210 | 7,550 | 7,180 | 7,450 | +330 | +4.6% | 11,300 |
| 2005/10/12 | 7,140 | 7,200 | 7,120 | 7,120 | -90 | -1.2% | 3,900 |
| 2005/10/11 | 7,180 | 7,250 | 7,110 | 7,210 | -40 | -0.6% | 7,300 |
| 2005/10/07 | 7,300 | 7,340 | 7,220 | 7,250 | -80 | -1.1% | 9,900 |
| 2005/10/06 | 7,400 | 7,480 | 7,310 | 7,330 | -190 | -2.5% | 12,200 |
| 2005/10/05 | 7,580 | 7,580 | 7,370 | 7,520 | -200 | -2.6% | 7,100 |
| 2005/10/04 | 7,890 | 7,900 | 7,660 | 7,720 | -110 | -1.4% | 6,000 |
| 2005/10/03 | 7,890 | 7,950 | 7,760 | 7,830 | +140 | +1.8% | 8,100 |
| 2005/09/30 | 7,270 | 7,700 | 7,220 | 7,690 | +220 | +2.9% | 8,000 |
| 2005/09/29 | 7,520 | 7,900 | 7,470 | 7,470 | -250 | -3.2% | 9,100 |
| 2005/09/28 | 7,400 | 7,850 | 7,020 | 7,720 | +270 | +3.6% | 14,900 |
| 2005/09/27 | 8,000 | 8,000 | 7,390 | 7,450 | -560 | -7% | 29,300 |
| 2005/09/26 | 8,290 | 8,290 | 8,010 | 8,010 | -270 | -3.3% | 13,300 |
| 2005/09/22 | 8,350 | 8,360 | 8,280 | 8,280 | -70 | -0.8% | 8,800 |
| 2005/09/21 | 8,410 | 8,410 | 8,350 | 8,350 | -90 | -1.1% | 10,500 |
| 2005/09/20 | 8,520 | 8,520 | 8,410 | 8,440 | -80 | -0.9% | 11,500 |
| 2005/09/16 | 8,450 | 8,530 | 8,450 | 8,520 | +70 | +0.8% | 9,600 |
| 2005/09/15 | 8,470 | 8,530 | 8,450 | 8,450 | ±0 | ±0% | 10,000 |
| 2005/09/14 | 8,500 | 8,500 | 8,410 | 8,450 | -40 | -0.5% | 13,900 |
| 2005/09/13 | 8,500 | 8,670 | 8,460 | 8,490 | +40 | +0.5% | 16,700 |
4651～
4700
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
