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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 3,020 | 3,280 | 2,980 | 3,200 | +100 | +3.2% | 17,200 |
| 2006/06/09 | 2,970 | 3,100 | 2,810 | 3,100 | +200 | +6.9% | 17,200 |
| 2006/06/08 | 2,910 | 2,950 | 2,770 | 2,900 | -100 | -3.3% | 15,800 |
| 2006/06/07 | 3,000 | 3,170 | 2,960 | 3,000 | +10 | +0.3% | 14,600 |
| 2006/06/06 | 3,000 | 3,250 | 2,990 | 2,990 | -200 | -6.3% | 25,300 |
| 2006/06/05 | 3,000 | 3,280 | 2,940 | 3,190 | +160 | +5.3% | 15,600 |
| 2006/06/02 | 2,970 | 3,030 | 2,550 | 3,030 | +80 | +2.7% | 39,900 |
| 2006/06/01 | 3,330 | 3,440 | 2,880 | 2,950 | -330 | -10.1% | 24,000 |
| 2006/05/31 | 3,390 | 3,470 | 3,200 | 3,280 | -240 | -6.8% | 24,900 |
| 2006/05/30 | 3,520 | 3,680 | 3,410 | 3,520 | -340 | -8.8% | 32,600 |
| 2006/05/29 | 4,090 | 4,100 | 3,850 | 3,860 | -380 | -9% | 15,900 |
| 2006/05/26 | 4,500 | 4,500 | 4,190 | 4,240 | -280 | -6.2% | 13,600 |
| 2006/05/25 | 4,510 | 4,600 | 4,430 | 4,520 | +60 | +1.3% | 15,500 |
| 2006/05/24 | 4,430 | 4,460 | 4,250 | 4,460 | +180 | +4.2% | 17,600 |
| 2006/05/23 | 4,310 | 4,400 | 4,210 | 4,280 | +40 | +0.9% | 23,300 |
| 2006/05/22 | 4,500 | 4,560 | 4,240 | 4,240 | +10 | +0.2% | 66,800 |
| 2006/05/19 | 4,000 | 4,300 | 3,950 | 4,230 | +150 | +3.7% | 36,300 |
| 2006/05/18 | 3,860 | 4,260 | 3,820 | 4,080 | +10 | +0.2% | 28,800 |
| 2006/05/17 | 4,310 | 4,310 | 3,850 | 4,070 | -280 | -6.4% | 49,800 |
| 2006/05/16 | 4,700 | 4,740 | 4,350 | 4,350 | -500 | -10.3% | 26,800 |
| 2006/05/15 | 4,800 | 5,010 | 4,760 | 4,850 | +70 | +1.5% | 25,600 |
| 2006/05/12 | 5,000 | 5,020 | 4,670 | 4,780 | -500 | -9.5% | 34,800 |
| 2006/05/11 | 5,470 | 5,470 | 5,280 | 5,280 | -190 | -3.5% | 4,100 |
| 2006/05/10 | 5,410 | 5,520 | 5,300 | 5,470 | -40 | -0.7% | 9,500 |
| 2006/05/09 | 5,530 | 5,730 | 5,450 | 5,510 | +10 | +0.2% | 11,400 |
| 2006/05/08 | 5,500 | 5,560 | 5,400 | 5,500 | -170 | -3% | 13,500 |
| 2006/05/02 | 5,780 | 5,780 | 5,650 | 5,670 | -10 | -0.2% | 13,300 |
| 2006/05/01 | 5,790 | 5,790 | 5,610 | 5,680 | -310 | -5.2% | 27,500 |
| 2006/04/28 | 5,990 | 5,990 | 5,990 | 5,990 | -1,000 | -14.3% | 4,600 |
| 2006/04/27 | 6,870 | 7,010 | 6,800 | 6,990 | +40 | +0.6% | 2,400 |
| 2006/04/26 | 7,000 | 7,020 | 6,800 | 6,950 | +120 | +1.8% | 4,600 |
| 2006/04/25 | 6,400 | 6,850 | 6,400 | 6,830 | +380 | +5.9% | 4,200 |
| 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 |
4701～
4750
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
