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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,849 | 1,970 | 1,833 | 1,957 | +56 | +2.9% | 191,800 |
| 2022/08/24 | 2,019 | 2,040 | 1,876 | 1,901 | -168 | -8.1% | 499,500 |
| 2022/08/23 | 1,933 | 2,080 | 1,905 | 2,069 | +119 | +6.1% | 318,700 |
| 2022/08/22 | 2,031 | 2,095 | 1,903 | 1,950 | +67 | +3.6% | 738,700 |
| 2022/08/19 | 1,743 | 1,883 | 1,682 | 1,883 | +243 | +14.8% | 507,800 |
| 2022/08/18 | 1,576 | 1,664 | 1,576 | 1,640 | +45 | +2.8% | 149,000 |
| 2022/08/17 | 1,610 | 1,638 | 1,560 | 1,595 | +14 | +0.9% | 95,500 |
| 2022/08/16 | 1,483 | 1,615 | 1,483 | 1,581 | +81 | +5.4% | 171,700 |
| 2022/08/15 | 1,408 | 1,500 | 1,395 | 1,500 | +90 | +6.4% | 93,000 |
| 2022/08/12 | 1,408 | 1,410 | 1,391 | 1,410 | +15 | +1.1% | 17,700 |
| 2022/08/10 | 1,401 | 1,416 | 1,376 | 1,395 | -8 | -0.6% | 20,600 |
| 2022/08/09 | 1,391 | 1,425 | 1,383 | 1,403 | +21 | +1.5% | 21,400 |
| 2022/08/08 | 1,399 | 1,408 | 1,362 | 1,382 | +1 | +0.1% | 26,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,369 | 1,381 | -30 | -2.1% | 26,100 |
| 2022/08/04 | 1,390 | 1,430 | 1,378 | 1,411 | +35 | +2.5% | 64,800 |
| 2022/08/03 | 1,371 | 1,416 | 1,346 | 1,376 | +17 | +1.3% | 38,500 |
| 2022/08/02 | 1,387 | 1,399 | 1,345 | 1,359 | -36 | -2.6% | 27,900 |
| 2022/08/01 | 1,356 | 1,406 | 1,340 | 1,395 | +22 | +1.6% | 39,300 |
| 2022/07/29 | 1,364 | 1,393 | 1,353 | 1,373 | +13 | +1% | 39,800 |
| 2022/07/28 | 1,373 | 1,373 | 1,353 | 1,360 | -13 | -0.9% | 24,300 |
| 2022/07/27 | 1,389 | 1,390 | 1,361 | 1,373 | -27 | -1.9% | 24,500 |
| 2022/07/26 | 1,360 | 1,409 | 1,359 | 1,400 | +41 | +3% | 31,300 |
| 2022/07/25 | 1,407 | 1,407 | 1,349 | 1,359 | -35 | -2.5% | 43,800 |
| 2022/07/22 | 1,405 | 1,410 | 1,389 | 1,394 | -19 | -1.3% | 42,800 |
| 2022/07/21 | 1,410 | 1,446 | 1,395 | 1,413 | +10 | +0.7% | 46,800 |
| 2022/07/20 | 1,412 | 1,439 | 1,403 | 1,403 | -9 | -0.6% | 62,100 |
| 2022/07/19 | 1,448 | 1,455 | 1,390 | 1,412 | -17 | -1.2% | 37,200 |
| 2022/07/15 | 1,448 | 1,448 | 1,408 | 1,429 | +2 | +0.1% | 48,100 |
| 2022/07/14 | 1,312 | 1,432 | 1,307 | 1,427 | +47 | +3.4% | 149,100 |
| 2022/07/13 | 1,382 | 1,421 | 1,353 | 1,380 | -19 | -1.4% | 93,500 |
| 2022/07/12 | 1,399 | 1,415 | 1,373 | 1,399 | -30 | -2.1% | 69,300 |
| 2022/07/11 | 1,427 | 1,452 | 1,340 | 1,429 | -5 | -0.3% | 297,400 |
| 2022/07/08 | 1,489 | 1,509 | 1,417 | 1,434 | -45 | -3% | 128,100 |
| 2022/07/07 | 1,484 | 1,491 | 1,420 | 1,479 | -12 | -0.8% | 104,400 |
| 2022/07/06 | 1,525 | 1,560 | 1,477 | 1,491 | -51 | -3.3% | 148,500 |
| 2022/07/05 | 1,548 | 1,581 | 1,519 | 1,542 | +34 | +2.3% | 95,900 |
| 2022/07/04 | 1,500 | 1,519 | 1,451 | 1,508 | +4 | +0.3% | 114,100 |
| 2022/07/01 | 1,496 | 1,544 | 1,477 | 1,504 | -12 | -0.8% | 144,600 |
| 2022/06/30 | 1,664 | 1,675 | 1,510 | 1,516 | -133 | -8.1% | 200,400 |
| 2022/06/29 | 1,553 | 1,669 | 1,521 | 1,649 | +90 | +5.8% | 229,000 |
| 2022/06/28 | 1,481 | 1,559 | 1,481 | 1,559 | +57 | +3.8% | 145,400 |
| 2022/06/27 | 1,470 | 1,502 | 1,434 | 1,502 | +29 | +2% | 93,800 |
| 2022/06/24 | 1,358 | 1,525 | 1,338 | 1,473 | +117 | +8.6% | 243,900 |
| 2022/06/23 | 1,334 | 1,412 | 1,333 | 1,356 | -8 | -0.6% | 98,900 |
| 2022/06/22 | 1,462 | 1,478 | 1,361 | 1,364 | -114 | -7.7% | 154,200 |
| 2022/06/21 | 1,449 | 1,511 | 1,424 | 1,478 | +59 | +4.2% | 209,200 |
| 2022/06/20 | 1,457 | 1,479 | 1,350 | 1,419 | -41 | -2.8% | 272,800 |
| 2022/06/17 | 1,356 | 1,469 | 1,316 | 1,460 | +74 | +5.3% | 386,900 |
| 2022/06/16 | 1,360 | 1,414 | 1,303 | 1,386 | +56 | +4.2% | 338,100 |
| 2022/06/15 | 1,264 | 1,378 | 1,250 | 1,330 | +85 | +6.8% | 410,600 |
701～
750
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
