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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 2,769 | 2,832 | 2,721 | 2,744 | -3 | -0.1% | 7,618,400 |
| 2024/12/12 | 2,715 | 2,799 | 2,661 | 2,747 | +49 | +1.8% | 6,848,500 |
| 2024/12/11 | 2,717 | 2,732 | 2,607 | 2,698 | -17 | -0.6% | 5,824,100 |
| 2024/12/10 | 2,665 | 2,755 | 2,636 | 2,715 | +37 | +1.4% | 5,929,900 |
| 2024/12/09 | 2,544 | 2,687 | 2,535 | 2,678 | +141 | +5.6% | 6,421,800 |
| 2024/12/06 | 2,538 | 2,562 | 2,451 | 2,537 | +25 | +1% | 4,735,400 |
| 2024/12/05 | 2,429 | 2,528 | 2,416 | 2,512 | +121 | +5.1% | 5,454,600 |
| 2024/12/04 | 2,379 | 2,445 | 2,343 | 2,391 | -17 | -0.7% | 4,481,000 |
| 2024/12/03 | 2,268 | 2,450 | 2,235 | 2,408 | +103 | +4.5% | 8,637,500 |
| 2024/12/02 | 2,540 | 2,544 | 2,272 | 2,305 | -353 | -13.3% | 13,007,600 |
| 2024/11/29 | 2,599 | 2,684 | 2,541 | 2,658 | +59 | +2.3% | 4,379,200 |
| 2024/11/28 | 2,612 | 2,627 | 2,561 | 2,599 | -29 | -1.1% | 4,158,100 |
| 2024/11/27 | 2,626 | 2,688 | 2,613 | 2,628 | -20 | -0.8% | 4,692,700 |
| 2024/11/26 | 2,706 | 2,728 | 2,583 | 2,648 | -52 | -1.9% | 4,801,900 |
| 2024/11/25 | 2,680 | 2,718 | 2,642 | 2,700 | +48 | +1.8% | 5,082,400 |
| 2024/11/22 | 2,730 | 2,753 | 2,618 | 2,652 | -53 | -2% | 5,773,300 |
| 2024/11/21 | 2,590 | 2,705 | 2,568 | 2,705 | +121 | +4.7% | 6,773,500 |
| 2024/11/20 | 2,604 | 2,739 | 2,566 | 2,584 | +41 | +1.6% | 9,764,500 |
| 2024/11/19 | 2,453 | 2,582 | 2,448 | 2,543 | +66 | +2.7% | 6,464,400 |
| 2024/11/18 | 2,470 | 2,532 | 2,413 | 2,477 | -1 | ±0% | 4,385,900 |
| 2024/11/15 | 2,469 | 2,504 | 2,371 | 2,478 | +13 | +0.5% | 7,017,400 |
| 2024/11/14 | 2,481 | 2,584 | 2,417 | 2,465 | +9 | +0.4% | 9,275,500 |
| 2024/11/13 | 2,472 | 2,670 | 2,364 | 2,456 | +168 | +7.3% | 20,180,900 |
| 2024/11/12 | 2,248 | 2,288 | 2,214 | 2,288 | +65 | +2.9% | 3,835,100 |
| 2024/11/11 | 2,209 | 2,245 | 2,175 | 2,223 | +31 | +1.4% | 2,903,500 |
| 2024/11/08 | 2,229 | 2,297 | 2,181 | 2,192 | -22 | -1% | 7,278,600 |
| 2024/11/07 | 2,150 | 2,246 | 2,135 | 2,214 | +47 | +2.2% | 6,435,300 |
| 2024/11/06 | 2,219 | 2,222 | 2,129 | 2,167 | -45 | -2% | 6,660,800 |
| 2024/11/05 | 2,080 | 2,256 | 2,080 | 2,212 | +118 | +5.6% | 13,054,600 |
| 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 |
151～
200
件表示中 / 575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 | 212,700円 | +21.0% | +3.0% | 0.00% | 24.50倍 | 8.24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 |
| システナ | 39,400円 | +6.6% | +7.1% | 3.05% | 15.91倍 | 4.34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 |
| Ａｐｐｉｅｒ | 152,900円 | +33.5% | +84.3% | 0.15% | 43.51倍 | 4.53倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 358,500円 | +8.7% | +8.4% | 2.90% | 19.40倍 | 2.97倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| さくら | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95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 |
市場注目の銘柄
チャート関連のコラム
