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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,665 | 1,725 | 1,617 | 1,707 | +46 | +2.8% | 4,422,900 |
| 2024/05/08 | 1,670 | 1,744 | 1,658 | 1,661 | -2 | -0.1% | 4,930,600 |
| 2024/05/07 | 1,675 | 1,712 | 1,651 | 1,663 | +18 | +1.1% | 2,549,100 |
| 2024/05/02 | 1,670 | 1,691 | 1,638 | 1,645 | -25 | -1.5% | 2,788,400 |
| 2024/05/01 | 1,685 | 1,698 | 1,658 | 1,670 | -38 | -2.2% | 2,843,600 |
| 2024/04/30 | 1,770 | 1,773 | 1,699 | 1,708 | -40 | -2.3% | 2,242,200 |
| 2024/04/26 | 1,726 | 1,759 | 1,683 | 1,748 | +5 | +0.3% | 4,265,000 |
| 2024/04/25 | 1,799 | 1,818 | 1,735 | 1,743 | -81 | -4.4% | 3,308,800 |
| 2024/04/24 | 1,871 | 1,886 | 1,816 | 1,824 | -28 | -1.5% | 2,123,900 |
| 2024/04/23 | 1,919 | 1,932 | 1,850 | 1,852 | -46 | -2.4% | 2,179,800 |
| 2024/04/22 | 1,891 | 1,937 | 1,869 | 1,898 | +26 | +1.4% | 2,209,800 |
| 2024/04/19 | 1,922 | 1,941 | 1,823 | 1,872 | -39 | -2% | 2,979,200 |
| 2024/04/18 | 1,870 | 1,947 | 1,840 | 1,911 | +49 | +2.6% | 3,350,200 |
| 2024/04/17 | 1,919 | 1,924 | 1,820 | 1,862 | -43 | -2.3% | 4,231,200 |
| 2024/04/16 | 1,918 | 1,963 | 1,897 | 1,905 | -70 | -3.5% | 3,225,500 |
| 2024/04/15 | 2,010 | 2,034 | 1,974 | 1,975 | -70 | -3.4% | 2,121,400 |
| 2024/04/12 | 2,083 | 2,103 | 2,043 | 2,045 | -31 | -1.5% | 1,515,200 |
| 2024/04/11 | 2,109 | 2,137 | 2,065 | 2,076 | -68 | -3.2% | 1,600,700 |
| 2024/04/10 | 2,198 | 2,237 | 2,140 | 2,144 | +31 | +1.5% | 1,642,600 |
| 2024/04/09 | 2,132 | 2,149 | 2,110 | 2,113 | -43 | -2% | 1,460,800 |
| 2024/04/08 | 2,170 | 2,206 | 2,147 | 2,156 | +6 | +0.3% | 1,271,800 |
| 2024/04/05 | 2,170 | 2,186 | 2,123 | 2,150 | -65 | -2.9% | 2,290,900 |
| 2024/04/04 | 2,252 | 2,263 | 2,212 | 2,215 | -26 | -1.2% | 1,290,400 |
| 2024/04/03 | 2,230 | 2,285 | 2,212 | 2,241 | -21 | -0.9% | 1,457,000 |
| 2024/04/02 | 2,314 | 2,322 | 2,246 | 2,262 | -45 | -2% | 1,638,100 |
| 2024/04/01 | 2,370 | 2,376 | 2,292 | 2,307 | -49 | -2.1% | 2,057,000 |
| 2024/03/29 | 2,405 | 2,423 | 2,313 | 2,356 | -54 | -2.2% | 2,521,300 |
| 2024/03/28 | 2,465 | 2,495 | 2,410 | 2,410 | -13 | -0.5% | 1,503,700 |
| 2024/03/27 | 2,431 | 2,451 | 2,410 | 2,423 | +3 | +0.1% | 1,036,400 |
| 2024/03/26 | 2,475 | 2,482 | 2,414 | 2,420 | -57 | -2.3% | 1,419,300 |
| 2024/03/25 | 2,521 | 2,534 | 2,476 | 2,477 | -56 | -2.2% | 1,769,600 |
| 2024/03/22 | 2,457 | 2,538 | 2,438 | 2,533 | +80 | +3.3% | 1,749,500 |
| 2024/03/21 | 2,425 | 2,469 | 2,407 | 2,453 | +48 | +2% | 1,668,000 |
| 2024/03/19 | 2,382 | 2,424 | 2,370 | 2,405 | +5 | +0.2% | 1,752,400 |
| 2024/03/18 | 2,380 | 2,404 | 2,321 | 2,400 | +46 | +2% | 2,373,100 |
| 2024/03/15 | 2,289 | 2,360 | 2,255 | 2,354 | -46 | -1.9% | 4,632,600 |
| 2024/03/14 | 2,370 | 2,409 | 2,307 | 2,400 | +10 | +0.4% | 1,995,900 |
| 2024/03/13 | 2,460 | 2,461 | 2,338 | 2,390 | -69 | -2.8% | 3,524,800 |
| 2024/03/12 | 2,315 | 2,465 | 2,289 | 2,459 | +147 | +6.4% | 3,451,300 |
| 2024/03/11 | 2,351 | 2,379 | 2,305 | 2,312 | -76 | -3.2% | 1,931,900 |
| 2024/03/08 | 2,384 | 2,436 | 2,370 | 2,388 | -11 | -0.5% | 2,184,500 |
| 2024/03/07 | 2,476 | 2,478 | 2,384 | 2,399 | -85 | -3.4% | 2,225,300 |
| 2024/03/06 | 2,400 | 2,525 | 2,395 | 2,484 | +47 | +1.9% | 2,792,000 |
| 2024/03/05 | 2,488 | 2,495 | 2,418 | 2,437 | -57 | -2.3% | 2,252,000 |
| 2024/03/04 | 2,528 | 2,563 | 2,494 | 2,494 | -23 | -0.9% | 1,594,300 |
| 2024/03/01 | 2,550 | 2,572 | 2,498 | 2,517 | -22 | -0.9% | 1,518,900 |
| 2024/02/29 | 2,510 | 2,539 | 2,482 | 2,539 | +23 | +0.9% | 1,470,700 |
| 2024/02/28 | 2,530 | 2,551 | 2,496 | 2,516 | -34 | -1.3% | 1,439,700 |
| 2024/02/27 | 2,562 | 2,606 | 2,528 | 2,550 | -12 | -0.5% | 1,641,900 |
| 2024/02/26 | 2,461 | 2,579 | 2,437 | 2,562 | +97 | +3.9% | 2,630,600 |
1～
50
件表示中 / 275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 | 170,700円 | +39.2% | +54.2% | 0.00% | 26.88倍 | 12.05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 |
| メドレー | 360,000円 | +32.0% | +2.5% | 0.00% | 45.32倍 | 6.64倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ソフトバンク１ Ｐ | 392,100円 | - | - | 1.06% | - | - |
|
- |
| ウイングアーク | 282,800円 | +7.2% | +9.5% | 2.97% | 16.77倍 | 2.49倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
| アルゴグラフ | 416,500円 | +9.1% | +14.6% | 2.16% | 14.08倍 | 1.92倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
市場注目の銘柄
チャート関連のコラム
