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 |
|---|---|---|---|---|---|---|---|
| 2006/02/01 | 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 |
| 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 |
4701～
4750
件表示中 / 4970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 | 89,100円 | +10.8% | -22.8% | - | 5.96倍 | 5.69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 |
| ＢｅｅＸ | 237,800円 | +23.0% | +5.4% | - | 11.29倍 | 2.23倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| サインド | 96,000円 | +15.0% | +38.6% | - | 144.36倍 | 1.65倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| メディ工房 | 50,900円 | +8.7% | - | - | - | 5.21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 |
| ＢＢＳｅｃ | 125,100円 | +11.2% | +9.5% | - | 10.93倍 | 2.58倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
