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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,899 | 2,133 | 1,876 | 2,094 | +176 | +9.2% | 15,755,400 |
| 2024/10/31 | 1,828 | 1,931 | 1,781 | 1,918 | +170 | +9.7% | 8,017,000 |
| 2024/10/30 | 1,823 | 1,824 | 1,710 | 1,748 | +191 | +12.3% | 8,262,200 |
| 2024/10/29 | 1,548 | 1,581 | 1,538 | 1,557 | +23 | +1.5% | 1,427,600 |
| 2024/10/28 | 1,502 | 1,536 | 1,494 | 1,534 | -8 | -0.5% | 2,513,000 |
| 2024/10/25 | 1,558 | 1,563 | 1,521 | 1,542 | -23 | -1.5% | 853,600 |
| 2024/10/24 | 1,521 | 1,574 | 1,491 | 1,565 | +21 | +1.4% | 1,685,000 |
| 2024/10/23 | 1,568 | 1,584 | 1,544 | 1,544 | -36 | -2.3% | 1,224,500 |
| 2024/10/22 | 1,610 | 1,611 | 1,579 | 1,580 | -27 | -1.7% | 1,244,800 |
| 2024/10/21 | 1,635 | 1,651 | 1,606 | 1,607 | -27 | -1.7% | 1,124,300 |
| 2024/10/18 | 1,660 | 1,668 | 1,618 | 1,634 | -32 | -1.9% | 1,103,900 |
| 2024/10/17 | 1,700 | 1,719 | 1,657 | 1,666 | -25 | -1.5% | 1,099,400 |
| 2024/10/16 | 1,674 | 1,696 | 1,643 | 1,691 | +11 | +0.7% | 1,443,800 |
| 2024/10/15 | 1,685 | 1,699 | 1,661 | 1,680 | +10 | +0.6% | 709,900 |
| 2024/10/11 | 1,690 | 1,695 | 1,663 | 1,670 | -16 | -0.9% | 936,700 |
| 2024/10/10 | 1,708 | 1,723 | 1,680 | 1,686 | -22 | -1.3% | 942,900 |
| 2024/10/09 | 1,720 | 1,738 | 1,702 | 1,708 | +14 | +0.8% | 931,700 |
| 2024/10/08 | 1,757 | 1,767 | 1,692 | 1,694 | -73 | -4.1% | 1,494,600 |
| 2024/10/07 | 1,784 | 1,810 | 1,767 | 1,767 | +15 | +0.9% | 1,376,100 |
| 2024/10/04 | 1,777 | 1,810 | 1,746 | 1,752 | -38 | -2.1% | 1,170,600 |
| 2024/10/03 | 1,800 | 1,800 | 1,764 | 1,790 | +44 | +2.5% | 1,026,400 |
| 2024/10/02 | 1,775 | 1,798 | 1,745 | 1,746 | -54 | -3% | 1,544,500 |
| 2024/10/01 | 1,815 | 1,819 | 1,771 | 1,800 | ±0 | ±0% | 1,468,500 |
| 2024/09/30 | 1,848 | 1,862 | 1,762 | 1,800 | -82 | -4.4% | 2,793,200 |
| 2024/09/27 | 1,886 | 1,898 | 1,855 | 1,882 | -23 | -1.2% | 1,409,200 |
| 2024/09/26 | 1,844 | 1,910 | 1,844 | 1,905 | +73 | +4% | 1,550,700 |
| 2024/09/25 | 1,840 | 1,861 | 1,825 | 1,832 | -22 | -1.2% | 782,900 |
| 2024/09/24 | 1,926 | 1,926 | 1,847 | 1,854 | -55 | -2.9% | 1,371,400 |
| 2024/09/20 | 1,949 | 1,950 | 1,892 | 1,909 | -15 | -0.8% | 2,082,900 |
| 2024/09/19 | 1,854 | 1,939 | 1,852 | 1,924 | +103 | +5.7% | 3,505,200 |
| 2024/09/18 | 1,849 | 1,872 | 1,801 | 1,821 | -18 | -1% | 1,847,400 |
| 2024/09/17 | 1,807 | 1,853 | 1,791 | 1,839 | +34 | +1.9% | 2,047,900 |
| 2024/09/13 | 1,790 | 1,834 | 1,787 | 1,805 | -8 | -0.4% | 1,552,300 |
| 2024/09/12 | 1,700 | 1,844 | 1,692 | 1,813 | +147 | +8.8% | 4,610,900 |
| 2024/09/11 | 1,719 | 1,728 | 1,650 | 1,666 | -45 | -2.6% | 1,557,100 |
| 2024/09/10 | 1,739 | 1,740 | 1,704 | 1,711 | -16 | -0.9% | 1,201,300 |
| 2024/09/09 | 1,692 | 1,739 | 1,690 | 1,727 | -15 | -0.9% | 1,631,500 |
| 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 |
101～
150
件表示中 / 496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 | 232,000円 | +39.2% | +31.6% | 0.00% | 29.87倍 | 11.43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 | 386,500円 | +8.0% | +5.2% | 2.85% | 17.02倍 | 2.54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 |
| シンプレクスＨ | 270,600円 | +15.0% | +20.7% | 1.85% | 21.18倍 | 3.25倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| さくら | 354,000円 | +42.0% | +325.4% | 0.11% | 67.43倍 | 5.10倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| システナ | 34,400円 | +5.9% | +14.9% | 3.49% | 15.37倍 | 4.07倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
