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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,461 | 2,579 | 2,437 | 2,562 | +97 | +3.9% | 2,630,600 |
| 2024/02/22 | 2,520 | 2,528 | 2,465 | 2,465 | -46 | -1.8% | 2,475,900 |
| 2024/02/21 | 2,501 | 2,529 | 2,473 | 2,511 | -7 | -0.3% | 2,453,600 |
| 2024/02/20 | 2,543 | 2,608 | 2,516 | 2,518 | -8 | -0.3% | 2,887,200 |
| 2024/02/19 | 2,540 | 2,572 | 2,514 | 2,526 | -14 | -0.6% | 2,223,800 |
| 2024/02/16 | 2,480 | 2,554 | 2,475 | 2,540 | +53 | +2.1% | 2,683,000 |
| 2024/02/15 | 2,537 | 2,576 | 2,487 | 2,487 | -38 | -1.5% | 3,856,000 |
| 2024/02/14 | 2,495 | 2,537 | 2,473 | 2,525 | -14 | -0.6% | 3,446,500 |
| 2024/02/13 | 2,633 | 2,660 | 2,522 | 2,539 | -71 | -2.7% | 6,104,100 |
| 2024/02/09 | 2,665 | 2,705 | 2,510 | 2,610 | -166 | -6% | 12,688,000 |
| 2024/02/08 | 2,819 | 2,828 | 2,762 | 2,776 | -30 | -1.1% | 2,810,900 |
| 2024/02/07 | 2,894 | 2,904 | 2,781 | 2,806 | -88 | -3% | 3,887,300 |
| 2024/02/06 | 2,867 | 2,905 | 2,817 | 2,894 | +34 | +1.2% | 2,961,300 |
| 2024/02/05 | 2,828 | 2,864 | 2,791 | 2,860 | +50 | +1.8% | 2,373,700 |
| 2024/02/02 | 2,841 | 2,884 | 2,810 | 2,810 | -9 | -0.3% | 2,833,600 |
| 2024/02/01 | 2,871 | 2,898 | 2,808 | 2,819 | -57 | -2% | 2,630,100 |
| 2024/01/31 | 2,850 | 2,879 | 2,812 | 2,876 | +8 | +0.3% | 2,649,500 |
| 2024/01/30 | 2,922 | 2,939 | 2,839 | 2,868 | -44 | -1.5% | 4,126,600 |
| 2024/01/29 | 2,900 | 2,978 | 2,876 | 2,912 | -32 | -1.1% | 5,310,000 |
| 2024/01/26 | 2,892 | 3,015 | 2,872 | 2,944 | +29 | +1% | 6,682,900 |
| 2024/01/25 | 2,790 | 2,923 | 2,758 | 2,915 | +116 | +4.1% | 6,676,000 |
| 2024/01/24 | 2,684 | 2,799 | 2,674 | 2,799 | +121 | +4.5% | 3,862,500 |
| 2024/01/23 | 2,689 | 2,720 | 2,626 | 2,678 | +1 | ±0% | 3,654,300 |
| 2024/01/22 | 2,646 | 2,682 | 2,603 | 2,677 | +81 | +3.1% | 2,875,700 |
| 2024/01/19 | 2,596 | 2,608 | 2,564 | 2,596 | +47 | +1.8% | 2,121,000 |
| 2024/01/18 | 2,553 | 2,606 | 2,539 | 2,549 | -21 | -0.8% | 2,516,500 |
| 2024/01/17 | 2,611 | 2,653 | 2,557 | 2,570 | -58 | -2.2% | 3,828,800 |
| 2024/01/16 | 2,750 | 2,772 | 2,621 | 2,628 | -99 | -3.6% | 4,464,100 |
| 2024/01/15 | 2,691 | 2,755 | 2,674 | 2,727 | ±0 | ±0% | 3,295,700 |
| 2024/01/12 | 2,668 | 2,730 | 2,602 | 2,727 | +54 | +2% | 4,931,300 |
| 2024/01/11 | 2,689 | 2,694 | 2,636 | 2,673 | +6 | +0.2% | 3,434,600 |
| 2024/01/10 | 2,659 | 2,714 | 2,631 | 2,667 | -23 | -0.9% | 2,986,000 |
| 2024/01/09 | 2,794 | 2,799 | 2,690 | 2,690 | -80 | -2.9% | 3,706,700 |
| 2024/01/05 | 2,860 | 2,891 | 2,761 | 2,770 | -55 | -1.9% | 4,895,500 |
| 2024/01/04 | 2,698 | 2,826 | 2,673 | 2,825 | +87 | +3.2% | 3,822,500 |
| 2023/12/29 | 2,740 | 2,763 | 2,688 | 2,738 | +8 | +0.3% | 3,212,800 |
| 2023/12/28 | 2,687 | 2,732 | 2,637 | 2,730 | +19 | +0.7% | 3,295,500 |
| 2023/12/27 | 2,649 | 2,712 | 2,640 | 2,711 | +75 | +2.8% | 2,393,900 |
| 2023/12/26 | 2,674 | 2,723 | 2,627 | 2,636 | -33 | -1.2% | 2,997,800 |
| 2023/12/25 | 2,637 | 2,708 | 2,601 | 2,669 | +61 | +2.3% | 2,629,300 |
| 2023/12/22 | 2,700 | 2,706 | 2,600 | 2,608 | -67 | -2.5% | 3,014,800 |
| 2023/12/21 | 2,709 | 2,728 | 2,670 | 2,675 | -51 | -1.9% | 2,654,600 |
| 2023/12/20 | 2,797 | 2,816 | 2,725 | 2,726 | -22 | -0.8% | 3,546,200 |
| 2023/12/19 | 2,721 | 2,789 | 2,694 | 2,748 | +70 | +2.6% | 4,559,000 |
| 2023/12/18 | 2,771 | 2,812 | 2,655 | 2,678 | -93 | -3.4% | 3,579,300 |
| 2023/12/15 | 2,711 | 2,771 | 2,629 | 2,771 | -2 | -0.1% | 7,111,500 |
| 2023/12/14 | 2,853 | 2,876 | 2,747 | 2,773 | -16 | -0.6% | 4,382,000 |
| 2023/12/13 | 2,840 | 2,873 | 2,767 | 2,789 | -49 | -1.7% | 4,492,900 |
| 2023/12/12 | 2,988 | 2,990 | 2,798 | 2,838 | -142 | -4.8% | 5,946,400 |
| 2023/12/11 | 3,035 | 3,045 | 2,938 | 2,980 | -45 | -1.5% | 4,333,100 |
351～
400
件表示中 / 576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 | 213,600円 | +21.0% | +3.0% | 0.00% | 24.60倍 | 8.27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 | 39,900円 | +6.6% | +7.1% | 3.01% | 16.11倍 | 4.39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 | 154,000円 | +33.5% | +84.3% | 0.15% | 43.82倍 | 4.57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 | 361,500円 | +8.7% | +8.4% | 2.88% | 19.56倍 | 3.00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％ |
| Ｓｙｎｓ | 104,800円 | +0.2% | - | 0.00% | - | 6.02倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
