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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,922 | 1,922 | 1,887 | 1,911 | -11 | -0.6% | 37,800 |
| 2022/11/08 | 1,940 | 1,943 | 1,891 | 1,922 | -13 | -0.7% | 91,300 |
| 2022/11/07 | 1,914 | 1,936 | 1,885 | 1,935 | +21 | +1.1% | 53,900 |
| 2022/11/04 | 1,924 | 1,938 | 1,895 | 1,914 | -38 | -1.9% | 124,100 |
| 2022/11/02 | 2,022 | 2,030 | 1,944 | 1,952 | -78 | -3.8% | 167,800 |
| 2022/11/01 | 2,070 | 2,123 | 2,024 | 2,030 | -7 | -0.3% | 189,600 |
| 2022/10/31 | 1,952 | 2,044 | 1,944 | 2,037 | +79 | +4% | 141,300 |
| 2022/10/28 | 1,920 | 1,995 | 1,906 | 1,958 | +22 | +1.1% | 74,100 |
| 2022/10/27 | 1,969 | 1,980 | 1,922 | 1,936 | -31 | -1.6% | 84,800 |
| 2022/10/26 | 1,983 | 2,026 | 1,943 | 1,967 | +22 | +1.1% | 157,500 |
| 2022/10/25 | 1,966 | 2,002 | 1,915 | 1,945 | -18 | -0.9% | 160,900 |
| 2022/10/24 | 1,864 | 1,985 | 1,835 | 1,963 | +120 | +6.5% | 187,400 |
| 2022/10/21 | 1,830 | 1,870 | 1,816 | 1,843 | +13 | +0.7% | 91,700 |
| 2022/10/20 | 1,786 | 1,847 | 1,753 | 1,830 | +27 | +1.5% | 149,600 |
| 2022/10/19 | 1,860 | 1,861 | 1,790 | 1,803 | -48 | -2.6% | 148,400 |
| 2022/10/18 | 1,759 | 1,891 | 1,759 | 1,851 | +94 | +5.4% | 240,700 |
| 2022/10/17 | 1,686 | 1,769 | 1,673 | 1,757 | +51 | +3% | 95,600 |
| 2022/10/14 | 1,650 | 1,725 | 1,635 | 1,706 | +86 | +5.3% | 149,600 |
| 2022/10/13 | 1,749 | 1,862 | 1,605 | 1,620 | -56 | -3.3% | 536,400 |
| 2022/10/12 | 1,729 | 1,729 | 1,656 | 1,676 | -56 | -3.2% | 149,200 |
| 2022/10/11 | 1,760 | 1,802 | 1,732 | 1,732 | -27 | -1.5% | 39,700 |
| 2022/10/07 | 1,749 | 1,769 | 1,710 | 1,759 | -8 | -0.5% | 76,000 |
| 2022/10/06 | 1,734 | 1,786 | 1,724 | 1,767 | +29 | +1.7% | 44,700 |
| 2022/10/05 | 1,818 | 1,818 | 1,724 | 1,738 | -80 | -4.4% | 89,100 |
| 2022/10/04 | 1,832 | 1,859 | 1,798 | 1,818 | -14 | -0.8% | 65,700 |
| 2022/10/03 | 1,838 | 1,838 | 1,760 | 1,832 | -1 | -0.1% | 55,600 |
| 2022/09/30 | 1,788 | 1,850 | 1,775 | 1,833 | +25 | +1.4% | 86,200 |
| 2022/09/29 | 1,762 | 1,830 | 1,749 | 1,808 | +86 | +5% | 88,000 |
| 2022/09/28 | 1,799 | 1,807 | 1,696 | 1,722 | -68 | -3.8% | 134,100 |
| 2022/09/27 | 1,732 | 1,805 | 1,718 | 1,790 | +50 | +2.9% | 71,700 |
| 2022/09/26 | 1,716 | 1,760 | 1,702 | 1,740 | -2 | -0.1% | 54,100 |
| 2022/09/22 | 1,677 | 1,742 | 1,676 | 1,742 | +39 | +2.3% | 39,300 |
| 2022/09/21 | 1,672 | 1,718 | 1,662 | 1,703 | +5 | +0.3% | 59,200 |
| 2022/09/20 | 1,672 | 1,735 | 1,660 | 1,698 | +26 | +1.6% | 86,500 |
| 2022/09/16 | 1,682 | 1,710 | 1,644 | 1,672 | -21 | -1.2% | 92,900 |
| 2022/09/15 | 1,710 | 1,724 | 1,673 | 1,693 | -7 | -0.4% | 70,600 |
| 2022/09/14 | 1,723 | 1,761 | 1,699 | 1,700 | -45 | -2.6% | 74,700 |
| 2022/09/13 | 1,803 | 1,874 | 1,718 | 1,745 | ±0 | ±0% | 218,300 |
| 2022/09/12 | 1,806 | 1,806 | 1,741 | 1,745 | -43 | -2.4% | 67,700 |
| 2022/09/09 | 1,740 | 1,805 | 1,740 | 1,788 | +40 | +2.3% | 61,500 |
| 2022/09/08 | 1,778 | 1,808 | 1,730 | 1,748 | -37 | -2.1% | 64,200 |
| 2022/09/07 | 1,800 | 1,860 | 1,756 | 1,785 | -32 | -1.8% | 58,300 |
| 2022/09/06 | 1,804 | 1,853 | 1,774 | 1,817 | -3 | -0.2% | 123,500 |
| 2022/09/05 | 1,709 | 1,836 | 1,700 | 1,820 | +111 | +6.5% | 184,300 |
| 2022/09/02 | 1,744 | 1,778 | 1,680 | 1,709 | -64 | -3.6% | 328,400 |
| 2022/09/01 | 1,871 | 1,918 | 1,760 | 1,773 | -138 | -7.2% | 281,900 |
| 2022/08/31 | 1,950 | 1,957 | 1,820 | 1,911 | +60 | +3.2% | 247,300 |
| 2022/08/30 | 2,023 | 2,110 | 1,760 | 1,851 | -222 | -10.7% | 657,500 |
| 2022/08/29 | 1,981 | 2,093 | 1,971 | 2,073 | +73 | +3.7% | 203,300 |
| 2022/08/26 | 1,969 | 2,030 | 1,909 | 2,000 | +43 | +2.2% | 203,200 |
651～
700
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
