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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 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 |
| 2024/06/26 | 2,008 | 2,109 | 1,983 | 2,038 | +63 | +3.2% | 8,838,500 |
| 2024/06/25 | 2,010 | 2,054 | 1,965 | 1,975 | -33 | -1.6% | 5,584,100 |
| 2024/06/24 | 2,150 | 2,160 | 1,986 | 2,008 | -51 | -2.5% | 10,564,500 |
| 2024/06/21 | 1,995 | 2,098 | 1,974 | 2,059 | +81 | +4.1% | 24,372,000 |
| 2024/06/20 | 1,800 | 1,992 | 1,797 | 1,978 | +187 | +10.4% | 19,191,900 |
| 2024/06/19 | 1,800 | 1,837 | 1,777 | 1,791 | +28 | +1.6% | 7,917,600 |
| 2024/06/18 | 1,838 | 1,859 | 1,757 | 1,763 | -59 | -3.2% | 7,582,900 |
| 2024/06/17 | 1,895 | 1,899 | 1,812 | 1,822 | -87 | -4.6% | 7,957,700 |
| 2024/06/14 | 1,927 | 1,979 | 1,860 | 1,909 | -35 | -1.8% | 15,175,500 |
| 2024/06/13 | 1,916 | 1,988 | 1,877 | 1,944 | +138 | +7.6% | 28,502,400 |
| 2024/06/12 | 1,895 | 1,911 | 1,796 | 1,806 | -88 | -4.6% | 11,296,100 |
| 2024/06/11 | 1,808 | 1,923 | 1,802 | 1,894 | +104 | +5.8% | 17,069,500 |
| 2024/06/10 | 1,749 | 1,843 | 1,723 | 1,790 | +30 | +1.7% | 10,662,900 |
| 2024/06/07 | 1,731 | 1,808 | 1,706 | 1,760 | +24 | +1.4% | 12,038,800 |
| 2024/06/06 | 1,780 | 1,787 | 1,688 | 1,736 | -29 | -1.6% | 9,717,200 |
| 2024/06/05 | 1,806 | 1,844 | 1,753 | 1,765 | -31 | -1.7% | 16,519,500 |
| 2024/06/04 | 1,720 | 1,852 | 1,704 | 1,796 | +92 | +5.4% | 19,735,200 |
| 2024/06/03 | 1,687 | 1,766 | 1,666 | 1,704 | -22 | -1.3% | 12,388,500 |
| 2024/05/31 | 1,520 | 1,730 | 1,516 | 1,726 | +201 | +13.2% | 15,097,600 |
| 2024/05/30 | 1,513 | 1,560 | 1,505 | 1,525 | -12 | -0.8% | 4,805,100 |
| 2024/05/29 | 1,632 | 1,638 | 1,535 | 1,537 | -105 | -6.4% | 5,958,300 |
| 2024/05/28 | 1,640 | 1,696 | 1,622 | 1,642 | ±0 | ±0% | 6,261,400 |
| 2024/05/27 | 1,581 | 1,644 | 1,558 | 1,642 | +69 | +4.4% | 5,987,500 |
| 2024/05/24 | 1,611 | 1,617 | 1,516 | 1,573 | -78 | -4.7% | 13,288,000 |
| 2024/05/23 | 1,757 | 1,765 | 1,621 | 1,651 | -86 | -5% | 8,681,800 |
| 2024/05/22 | 1,803 | 1,815 | 1,737 | 1,737 | -82 | -4.5% | 4,910,900 |
| 2024/05/21 | 1,931 | 1,933 | 1,816 | 1,819 | -95 | -5% | 5,796,200 |
| 2024/05/20 | 1,883 | 1,962 | 1,868 | 1,914 | +31 | +1.6% | 6,810,100 |
| 2024/05/17 | 1,830 | 1,906 | 1,789 | 1,883 | +60 | +3.3% | 7,317,400 |
| 2024/05/16 | 1,905 | 1,945 | 1,800 | 1,823 | -63 | -3.3% | 9,160,600 |
| 2024/05/15 | 2,002 | 2,049 | 1,810 | 1,886 | -109 | -5.5% | 15,520,700 |
| 2024/05/14 | 1,939 | 2,089 | 1,889 | 1,995 | +280 | +16.3% | 24,300,800 |
| 2024/05/13 | 1,678 | 1,730 | 1,666 | 1,715 | +21 | +1.2% | 3,194,700 |
| 2024/05/10 | 1,729 | 1,755 | 1,675 | 1,694 | -13 | -0.8% | 3,667,100 |
251～
300
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
