カバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,793 | 1,800 | 1,730 | 1,742 | -50 | -2.8% | 1,946,700 |
| 2024/09/05 | 1,693 | 1,804 | 1,683 | 1,792 | +90 | +5.3% | 3,823,600 |
| 2024/09/04 | 1,725 | 1,752 | 1,690 | 1,702 | -66 | -3.7% | 2,439,800 |
| 2024/09/03 | 1,800 | 1,849 | 1,768 | 1,768 | -25 | -1.4% | 2,704,900 |
| 2024/09/02 | 1,800 | 1,815 | 1,759 | 1,793 | +13 | +0.7% | 2,082,000 |
| 2024/08/30 | 1,771 | 1,815 | 1,750 | 1,780 | +29 | +1.7% | 2,402,800 |
| 2024/08/29 | 1,753 | 1,804 | 1,748 | 1,751 | -37 | -2.1% | 1,807,500 |
| 2024/08/28 | 1,836 | 1,839 | 1,763 | 1,788 | -46 | -2.5% | 2,402,900 |
| 2024/08/27 | 1,813 | 1,863 | 1,803 | 1,834 | -3 | -0.2% | 3,311,300 |
| 2024/08/26 | 1,692 | 1,838 | 1,686 | 1,837 | +177 | +10.7% | 7,026,100 |
| 2024/08/23 | 1,648 | 1,663 | 1,626 | 1,660 | +13 | +0.8% | 1,227,300 |
| 2024/08/22 | 1,664 | 1,680 | 1,634 | 1,647 | -13 | -0.8% | 1,722,300 |
| 2024/08/21 | 1,688 | 1,737 | 1,653 | 1,660 | -31 | -1.8% | 2,900,500 |
| 2024/08/20 | 1,658 | 1,702 | 1,653 | 1,691 | +73 | +4.5% | 2,391,300 |
| 2024/08/19 | 1,680 | 1,688 | 1,618 | 1,618 | -64 | -3.8% | 2,329,200 |
| 2024/08/16 | 1,704 | 1,732 | 1,662 | 1,682 | +12 | +0.7% | 3,606,200 |
| 2024/08/15 | 1,700 | 1,706 | 1,653 | 1,670 | -30 | -1.8% | 2,907,000 |
| 2024/08/14 | 1,695 | 1,729 | 1,651 | 1,700 | +4 | +0.2% | 4,136,800 |
| 2024/08/13 | 1,535 | 1,712 | 1,531 | 1,696 | +169 | +11.1% | 7,417,100 |
| 2024/08/09 | 1,598 | 1,648 | 1,492 | 1,527 | -210 | -12.1% | 8,461,600 |
| 2024/08/08 | 1,702 | 1,773 | 1,673 | 1,737 | +37 | +2.2% | 5,397,200 |
| 2024/08/07 | 1,701 | 1,745 | 1,610 | 1,700 | -62 | -3.5% | 7,052,700 |
| 2024/08/06 | 1,719 | 1,775 | 1,660 | 1,762 | +211 | +13.6% | 4,810,500 |
| 2024/08/05 | 1,600 | 1,728 | 1,530 | 1,551 | -186 | -10.7% | 7,605,200 |
| 2024/08/02 | 1,801 | 1,839 | 1,718 | 1,737 | -140 | -7.5% | 5,181,900 |
| 2024/08/01 | 1,920 | 1,969 | 1,838 | 1,877 | -76 | -3.9% | 3,037,200 |
| 2024/07/31 | 1,929 | 1,953 | 1,893 | 1,953 | -1 | -0.1% | 2,066,400 |
| 2024/07/30 | 1,977 | 1,978 | 1,932 | 1,954 | -42 | -2.1% | 1,784,400 |
| 2024/07/29 | 1,955 | 2,015 | 1,954 | 1,996 | +69 | +3.6% | 2,816,900 |
| 2024/07/26 | 1,944 | 1,973 | 1,913 | 1,927 | -26 | -1.3% | 2,311,700 |
| 2024/07/25 | 1,907 | 1,974 | 1,885 | 1,953 | +9 | +0.5% | 4,040,700 |
| 2024/07/24 | 1,970 | 1,994 | 1,933 | 1,944 | -44 | -2.2% | 2,588,500 |
| 2024/07/23 | 2,039 | 2,077 | 1,988 | 1,988 | -32 | -1.6% | 2,830,600 |
| 2024/07/22 | 2,068 | 2,068 | 1,986 | 2,020 | -48 | -2.3% | 2,770,500 |
| 2024/07/19 | 2,063 | 2,093 | 2,040 | 2,068 | -11 | -0.5% | 3,879,200 |
| 2024/07/18 | 2,120 | 2,155 | 2,079 | 2,079 | -58 | -2.7% | 4,581,100 |
| 2024/07/17 | 2,156 | 2,260 | 2,135 | 2,137 | +43 | +2.1% | 11,103,100 |
| 2024/07/16 | 2,127 | 2,143 | 2,072 | 2,094 | -45 | -2.1% | 6,129,800 |
| 2024/07/12 | 1,915 | 2,142 | 1,903 | 2,139 | +257 | +13.7% | 17,331,400 |
| 2024/07/11 | 1,883 | 1,892 | 1,814 | 1,882 | +4 | +0.2% | 4,157,100 |
| 2024/07/10 | 1,970 | 1,986 | 1,865 | 1,878 | -85 | -4.3% | 4,730,900 |
| 2024/07/09 | 1,973 | 2,007 | 1,933 | 1,963 | -10 | -0.5% | 3,494,500 |
| 2024/07/08 | 2,028 | 2,028 | 1,965 | 1,973 | -55 | -2.7% | 3,622,900 |
| 2024/07/05 | 1,952 | 2,040 | 1,937 | 2,028 | +86 | +4.4% | 5,716,600 |
| 2024/07/04 | 2,001 | 2,003 | 1,934 | 1,942 | -46 | -2.3% | 3,567,000 |
| 2024/07/03 | 1,939 | 2,006 | 1,924 | 1,988 | +48 | +2.5% | 3,916,700 |
| 2024/07/02 | 1,966 | 1,979 | 1,915 | 1,940 | -22 | -1.1% | 2,639,700 |
| 2024/07/01 | 2,027 | 2,035 | 1,962 | 1,962 | -43 | -2.1% | 2,780,200 |
| 2024/06/28 | 2,078 | 2,087 | 2,005 | 2,005 | -57 | -2.8% | 4,370,900 |
| 2024/06/27 | 2,034 | 2,106 | 2,018 | 2,062 | +24 | +1.2% | 6,159,800 |
51～
100
件表示中 / 409件
類似銘柄と比較する
現在ご覧いただいている「カバー」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 |
|---|---|---|---|---|---|---|---|---|
| カバー | 270,500円 | +20.9% | +29.8% | 0.00% | 33.24倍 | 12.64倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ＤＴＳ | 400,500円 | +8.0% | +5.2% | 2.75% | 18.30倍 | 2.73倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| Ｄガレージ | 368,000円 | +5.7% | +42.9% | 1.44% | 24.08倍 | 2.27倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| フリー | 268,100円 | +30.0% | - | 0.00% | - | 9.40倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ティーガイア | 266,300円 | -6.8% | +15.4% | 0.00% | 18.59倍 | 1.89倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
市場注目の銘柄
チャート関連のコラム
