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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 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 |
201～
250
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 | 211,600円 | +21.0% | +3.0% | 0.00% | 24.37倍 | 8.20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 | 39,800円 | +6.6% | +7.1% | 3.02% | 16.07倍 | 4.38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 | 153,500円 | +33.5% | +84.3% | 0.15% | 43.68倍 | 4.55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 | 358,000円 | +8.7% | +8.4% | 2.91% | 19.37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 | 273,900円 | +16.2% | -90.1% | 0.18% | 547.80倍 | 3.64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
