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 |
|---|---|---|---|---|---|---|---|
| 2005/04/07 | 10,000 | 10,800 | 9,770 | 10,800 | +1,070 | +11% | 252,300 |
| 2005/04/06 | 10,800 | 12,000 | 9,300 | 9,730 | -470 | -4.6% | 633,500 |
| 2005/04/05 | 9,280 | 10,200 | 9,280 | 10,200 | +1,070 | +11.7% | 288,600 |
| 2005/04/04 | 8,390 | 9,140 | 8,320 | 9,130 | +730 | +8.7% | 107,500 |
| 2005/04/01 | 8,290 | 8,440 | 8,180 | 8,400 | +180 | +2.2% | 22,000 |
| 2005/03/31 | 8,340 | 8,470 | 8,200 | 8,220 | -30 | -0.4% | 10,200 |
| 2005/03/30 | 8,220 | 8,660 | 8,160 | 8,250 | -10 | -0.1% | 44,000 |
| 2005/03/29 | 8,200 | 8,570 | 8,190 | 8,260 | +170 | +2.1% | 30,800 |
| 2005/03/28 | 8,300 | 8,300 | 8,090 | 8,090 | -210 | -2.5% | 11,100 |
| 2005/03/25 | 8,700 | 8,700 | 8,230 | 8,300 | -220 | -2.6% | 17,000 |
| 2005/03/24 | 9,000 | 9,180 | 8,520 | 8,520 | -430 | -4.8% | 39,500 |
| 2005/03/23 | 8,900 | 9,450 | 8,700 | 8,950 | +110 | +1.2% | 133,000 |
| 2005/03/22 | 8,230 | 8,970 | 8,080 | 8,840 | +640 | +7.8% | 61,200 |
| 2005/03/18 | 8,240 | 8,350 | 8,110 | 8,200 | -50 | -0.6% | 10,200 |
| 2005/03/17 | 8,230 | 8,360 | 8,180 | 8,250 | -90 | -1.1% | 8,800 |
| 2005/03/16 | 8,400 | 8,470 | 8,310 | 8,340 | +50 | +0.6% | 10,600 |
| 2005/03/15 | 8,500 | 8,500 | 8,280 | 8,290 | -100 | -1.2% | 4,500 |
| 2005/03/14 | 8,430 | 8,530 | 8,290 | 8,390 | +60 | +0.7% | 10,400 |
| 2005/03/11 | 8,310 | 8,340 | 8,170 | 8,330 | -20 | -0.2% | 8,100 |
| 2005/03/10 | 8,450 | 8,450 | 8,320 | 8,350 | -90 | -1.1% | 3,400 |
| 2005/03/09 | 8,360 | 8,520 | 8,250 | 8,440 | +70 | +0.8% | 10,000 |
| 2005/03/08 | 8,190 | 8,400 | 8,140 | 8,370 | +160 | +1.9% | 10,300 |
| 2005/03/07 | 8,490 | 8,500 | 8,180 | 8,210 | -300 | -3.5% | 11,200 |
| 2005/03/04 | 8,430 | 8,610 | 8,310 | 8,510 | -90 | -1% | 10,600 |
| 2005/03/03 | 8,690 | 8,770 | 8,560 | 8,600 | -270 | -3% | 11,400 |
| 2005/03/02 | 8,960 | 9,100 | 8,800 | 8,870 | -70 | -0.8% | 10,000 |
| 2005/03/01 | 8,970 | 9,000 | 8,850 | 8,940 | -120 | -1.3% | 12,800 |
| 2005/02/28 | 9,190 | 9,190 | 9,000 | 9,060 | +80 | +0.9% | 12,400 |
| 2005/02/25 | 9,200 | 9,230 | 8,900 | 8,980 | -20 | -0.2% | 21,000 |
| 2005/02/24 | 8,630 | 9,000 | 8,620 | 9,000 | +470 | +5.5% | 31,700 |
| 2005/02/23 | 8,330 | 8,660 | 8,330 | 8,530 | -70 | -0.8% | 10,500 |
| 2005/02/22 | 8,510 | 8,600 | 8,350 | 8,600 | +190 | +2.3% | 18,100 |
| 2005/02/21 | 8,100 | 8,600 | 7,990 | 8,410 | +250 | +3.1% | 18,600 |
| 2005/02/18 | 8,210 | 8,390 | 8,120 | 8,160 | -250 | -3% | 14,900 |
| 2005/02/17 | 8,960 | 9,040 | 8,410 | 8,410 | -450 | -5.1% | 18,300 |
| 2005/02/16 | 8,400 | 9,000 | 8,040 | 8,860 | +230 | +2.7% | 43,400 |
| 2005/02/15 | 8,560 | 8,730 | 8,300 | 8,630 | +80 | +0.9% | 32,800 |
| 2005/02/14 | 9,000 | 9,000 | 8,410 | 8,550 | -610 | -6.7% | 44,600 |
| 2005/02/10 | 9,600 | 9,600 | 8,930 | 9,160 | -430 | -4.5% | 30,900 |
| 2005/02/09 | 9,960 | 9,960 | 9,570 | 9,590 | -270 | -2.7% | 21,300 |
| 2005/02/08 | 9,810 | 10,100 | 9,720 | 9,860 | -80 | -0.8% | 31,300 |
| 2005/02/07 | 10,400 | 10,400 | 9,820 | 9,940 | -260 | -2.5% | 32,600 |
| 2005/02/04 | 10,600 | 10,900 | 10,000 | 10,200 | -600 | -5.6% | 88,000 |
| 2005/02/03 | 9,760 | 10,800 | 9,760 | 10,800 | +1,020 | +10.4% | 177,300 |
| 2005/02/02 | 9,710 | 9,940 | 9,710 | 9,780 | +90 | +0.9% | 19,500 |
| 2005/02/01 | 9,900 | 10,100 | 9,610 | 9,690 | -300 | -3% | 72,000 |
| 2005/01/31 | 10,400 | 10,400 | 9,950 | 9,990 | -410 | -3.9% | 31,300 |
| 2005/01/28 | 10,200 | 10,400 | 9,710 | 10,400 | +300 | +3% | 71,000 |
| 2005/01/27 | 10,600 | 10,600 | 9,900 | 10,100 | -500 | -4.7% | 107,600 |
| 2005/01/26 | 11,200 | 11,300 | 10,500 | 10,600 | -700 | -6.2% | 76,500 |
4901～
4950
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 | 86,200円 | +10.8% | -22.8% | - | 5.77倍 | 5.50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 | 260,000円 | +23.0% | +5.4% | - | 12.34倍 | 2.44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 | 50,600円 | +8.7% | - | - | - | 5.18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 | 124,800円 | +11.2% | +9.5% | - | 10.90倍 | 2.57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
