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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/12 | 8,500 | 8,600 | 8,450 | 8,450 | -100 | -1.2% | 17,900 |
| 2005/09/09 | 8,580 | 8,590 | 8,430 | 8,550 | -10 | -0.1% | 9,700 |
| 2005/09/08 | 8,500 | 8,700 | 8,480 | 8,560 | +60 | +0.7% | 15,100 |
| 2005/09/07 | 8,620 | 8,620 | 8,460 | 8,500 | -110 | -1.3% | 20,000 |
| 2005/09/06 | 8,730 | 8,730 | 8,600 | 8,610 | -130 | -1.5% | 9,400 |
| 2005/09/05 | 8,700 | 8,740 | 8,670 | 8,740 | -20 | -0.2% | 9,000 |
| 2005/09/02 | 8,750 | 8,870 | 8,670 | 8,760 | -70 | -0.8% | 14,700 |
| 2005/09/01 | 8,970 | 9,100 | 8,770 | 8,830 | -160 | -1.8% | 33,500 |
| 2005/08/31 | 9,140 | 9,180 | 8,850 | 8,990 | -120 | -1.3% | 33,500 |
| 2005/08/30 | 8,670 | 9,270 | 8,670 | 9,110 | +460 | +5.3% | 87,500 |
| 2005/08/29 | 8,800 | 8,930 | 8,650 | 8,650 | -240 | -2.7% | 13,100 |
| 2005/08/26 | 8,900 | 8,990 | 8,850 | 8,890 | -10 | -0.1% | 5,600 |
| 2005/08/25 | 9,140 | 9,210 | 8,900 | 8,900 | -280 | -3.1% | 10,500 |
| 2005/08/24 | 8,880 | 9,210 | 8,810 | 9,180 | +250 | +2.8% | 13,900 |
| 2005/08/23 | 9,030 | 9,340 | 8,870 | 8,930 | -30 | -0.3% | 24,700 |
| 2005/08/22 | 8,840 | 9,010 | 8,840 | 8,960 | +140 | +1.6% | 6,200 |
| 2005/08/19 | 8,770 | 8,820 | 8,710 | 8,820 | +20 | +0.2% | 7,700 |
| 2005/08/18 | 8,770 | 8,890 | 8,750 | 8,800 | -20 | -0.2% | 5,600 |
4851～
4900
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
