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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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
