ケイブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,890 | 1,890 | 1,847 | 1,873 | -8 | -0.4% | 61,000 |
| 2023/01/23 | 1,869 | 1,920 | 1,832 | 1,881 | +19 | +1% | 110,400 |
| 2023/01/20 | 1,890 | 1,907 | 1,827 | 1,862 | -48 | -2.5% | 153,800 |
| 2023/01/19 | 1,904 | 1,939 | 1,860 | 1,910 | -12 | -0.6% | 112,800 |
| 2023/01/18 | 1,893 | 1,965 | 1,841 | 1,922 | +42 | +2.2% | 132,100 |
| 2023/01/17 | 1,860 | 1,905 | 1,811 | 1,880 | +20 | +1.1% | 168,600 |
| 2023/01/16 | 1,712 | 1,929 | 1,695 | 1,860 | +150 | +8.8% | 434,300 |
| 2023/01/13 | 1,609 | 1,817 | 1,585 | 1,710 | +136 | +8.6% | 625,100 |
| 2023/01/12 | 1,715 | 1,739 | 1,548 | 1,574 | -116 | -6.9% | 367,100 |
| 2023/01/11 | 1,664 | 1,711 | 1,643 | 1,690 | +40 | +2.4% | 79,100 |
| 2023/01/10 | 1,704 | 1,704 | 1,621 | 1,650 | -27 | -1.6% | 75,600 |
| 2023/01/06 | 1,638 | 1,691 | 1,620 | 1,677 | +22 | +1.3% | 54,300 |
| 2023/01/05 | 1,703 | 1,703 | 1,652 | 1,655 | -23 | -1.4% | 51,600 |
| 2023/01/04 | 1,700 | 1,738 | 1,661 | 1,678 | -3 | -0.2% | 73,900 |
| 2022/12/30 | 1,640 | 1,682 | 1,640 | 1,681 | +33 | +2% | 52,600 |
| 2022/12/29 | 1,636 | 1,668 | 1,625 | 1,648 | +28 | +1.7% | 40,300 |
| 2022/12/28 | 1,642 | 1,650 | 1,590 | 1,620 | -36 | -2.2% | 77,900 |
| 2022/12/27 | 1,631 | 1,680 | 1,631 | 1,656 | +25 | +1.5% | 33,300 |
| 2022/12/26 | 1,685 | 1,689 | 1,620 | 1,631 | -7 | -0.4% | 61,100 |
| 2022/12/23 | 1,601 | 1,655 | 1,590 | 1,638 | +47 | +3% | 55,000 |
| 2022/12/22 | 1,592 | 1,622 | 1,578 | 1,591 | +14 | +0.9% | 86,100 |
| 2022/12/21 | 1,574 | 1,607 | 1,550 | 1,577 | +20 | +1.3% | 82,200 |
| 2022/12/20 | 1,636 | 1,636 | 1,542 | 1,557 | -80 | -4.9% | 149,100 |
| 2022/12/19 | 1,650 | 1,652 | 1,613 | 1,637 | -13 | -0.8% | 30,400 |
| 2022/12/16 | 1,623 | 1,657 | 1,597 | 1,650 | +8 | +0.5% | 51,300 |
| 2022/12/15 | 1,644 | 1,670 | 1,620 | 1,642 | -6 | -0.4% | 43,500 |
| 2022/12/14 | 1,648 | 1,662 | 1,625 | 1,648 | +17 | +1% | 71,200 |
| 2022/12/13 | 1,622 | 1,675 | 1,620 | 1,631 | +9 | +0.6% | 114,600 |
| 2022/12/12 | 1,622 | 1,647 | 1,605 | 1,622 | -21 | -1.3% | 80,100 |
| 2022/12/09 | 1,600 | 1,660 | 1,600 | 1,643 | +52 | +3.3% | 38,500 |
| 2022/12/08 | 1,607 | 1,607 | 1,567 | 1,591 | -16 | -1% | 64,000 |
| 2022/12/07 | 1,593 | 1,629 | 1,580 | 1,607 | -6 | -0.4% | 54,600 |
| 2022/12/06 | 1,645 | 1,646 | 1,591 | 1,613 | -47 | -2.8% | 69,600 |
| 2022/12/05 | 1,712 | 1,712 | 1,610 | 1,660 | -52 | -3% | 180,800 |
| 2022/12/02 | 1,703 | 1,723 | 1,677 | 1,712 | +14 | +0.8% | 89,700 |
| 2022/12/01 | 1,799 | 1,827 | 1,670 | 1,698 | -137 | -7.5% | 414,800 |
| 2022/11/30 | 1,849 | 1,867 | 1,815 | 1,835 | -14 | -0.8% | 31,300 |
| 2022/11/29 | 1,835 | 1,849 | 1,791 | 1,849 | +5 | +0.3% | 79,400 |
| 2022/11/28 | 1,853 | 1,858 | 1,818 | 1,844 | -17 | -0.9% | 59,000 |
| 2022/11/25 | 1,898 | 1,928 | 1,855 | 1,861 | -37 | -1.9% | 93,600 |
| 2022/11/24 | 1,880 | 1,911 | 1,865 | 1,898 | +40 | +2.2% | 52,100 |
| 2022/11/22 | 1,862 | 1,877 | 1,835 | 1,858 | -2 | -0.1% | 53,900 |
| 2022/11/21 | 1,880 | 1,880 | 1,841 | 1,860 | -32 | -1.7% | 40,300 |
| 2022/11/18 | 1,900 | 1,900 | 1,861 | 1,892 | -8 | -0.4% | 48,800 |
| 2022/11/17 | 1,890 | 1,937 | 1,881 | 1,900 | -2 | -0.1% | 63,700 |
| 2022/11/16 | 1,902 | 1,930 | 1,869 | 1,902 | ±0 | ±0% | 68,900 |
| 2022/11/15 | 1,850 | 1,923 | 1,820 | 1,902 | +52 | +2.8% | 86,900 |
| 2022/11/14 | 1,844 | 1,879 | 1,811 | 1,850 | +4 | +0.2% | 44,100 |
| 2022/11/11 | 1,880 | 1,890 | 1,836 | 1,846 | -34 | -1.8% | 71,700 |
| 2022/11/10 | 1,910 | 1,910 | 1,822 | 1,880 | -31 | -1.6% | 134,900 |
601～
650
件表示中 / 5026件
類似銘柄と比較する
現在ご覧いただいている「ケイブ」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 |
|---|---|---|---|---|---|---|---|---|
| ケイブ | 104,700円 | +10.8% | -22.8% | 0.96% | 7.01倍 | 1.18倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクシス | 161,600円 | +15.6% | +10.3% | 2.78% | 10.79倍 | 1.93倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| 昭和システム | 145,500円 | +2.2% | +2.2% | 3.78% | 9.33倍 | 1.17倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ビリングシス | 106,600円 | +13.7% | +19.6% | 2.42% | 14.45倍 | 2.37倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
