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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/14 | 1,232 | 1,267 | 1,183 | 1,245 | -70 | -5.3% | 370,800 |
| 2022/06/13 | 1,320 | 1,338 | 1,255 | 1,315 | -65 | -4.7% | 418,300 |
| 2022/06/10 | 1,301 | 1,380 | 1,285 | 1,380 | -10 | -0.7% | 996,800 |
| 2022/06/09 | 1,315 | 1,417 | 1,213 | 1,390 | +135 | +10.8% | 2,491,400 |
| 2022/06/08 | 1,495 | 1,590 | 1,241 | 1,255 | -90 | -6.7% | 4,038,000 |
| 2022/06/07 | 1,345 | 1,345 | 1,345 | 1,345 | +300 | +28.7% | 31,300 |
| 2022/06/06 | 1,045 | 1,045 | 1,045 | 1,045 | +150 | +16.8% | 9,000 |
| 2022/06/03 | 886 | 903 | 878 | 895 | +24 | +2.8% | 40,800 |
| 2022/06/02 | 862 | 874 | 847 | 871 | -5 | -0.6% | 41,100 |
| 2022/06/01 | 884 | 900 | 870 | 876 | -15 | -1.7% | 36,300 |
| 2022/05/31 | 872 | 893 | 866 | 891 | +17 | +1.9% | 54,700 |
| 2022/05/30 | 800 | 874 | 800 | 874 | +68 | +8.4% | 55,600 |
| 2022/05/27 | 812 | 822 | 795 | 806 | +6 | +0.8% | 40,100 |
| 2022/05/26 | 815 | 835 | 799 | 800 | -14 | -1.7% | 32,300 |
| 2022/05/25 | 825 | 838 | 810 | 814 | -17 | -2% | 14,600 |
| 2022/05/24 | 841 | 846 | 814 | 831 | -17 | -2% | 34,200 |
| 2022/05/23 | 803 | 870 | 803 | 848 | +30 | +3.7% | 57,800 |
751～
800
件表示中 / 5059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 | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03倍 | 1.17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 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＤＭＰ | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| インタトレード | 89,700円 | +16.8% | - | 0.00% | 645.32倍 | 5.46倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
