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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,725 | 1,810 | 1,713 | 1,795 | +75 | +4.4% | 102,300 |
| 2024/02/26 | 1,713 | 1,740 | 1,666 | 1,720 | +14 | +0.8% | 79,500 |
| 2024/02/22 | 1,680 | 1,726 | 1,662 | 1,706 | +18 | +1.1% | 73,100 |
| 2024/02/21 | 1,690 | 1,730 | 1,679 | 1,688 | -14 | -0.8% | 89,400 |
| 2024/02/20 | 1,730 | 1,766 | 1,694 | 1,702 | -27 | -1.6% | 75,400 |
| 2024/02/19 | 1,727 | 1,765 | 1,659 | 1,729 | -9 | -0.5% | 239,800 |
| 2024/02/16 | 1,651 | 1,770 | 1,632 | 1,738 | +87 | +5.3% | 232,400 |
| 2024/02/15 | 1,527 | 1,678 | 1,527 | 1,651 | +142 | +9.4% | 304,700 |
| 2024/02/14 | 1,537 | 1,542 | 1,506 | 1,509 | -44 | -2.8% | 128,700 |
| 2024/02/13 | 1,602 | 1,609 | 1,549 | 1,553 | -63 | -3.9% | 144,700 |
| 2024/02/09 | 1,555 | 1,623 | 1,555 | 1,616 | +56 | +3.6% | 165,200 |
| 2024/02/08 | 1,568 | 1,577 | 1,518 | 1,560 | +1 | +0.1% | 155,100 |
| 2024/02/07 | 1,575 | 1,603 | 1,534 | 1,559 | +5 | +0.3% | 136,300 |
| 2024/02/06 | 1,598 | 1,598 | 1,543 | 1,554 | -34 | -2.1% | 106,000 |
| 2024/02/05 | 1,527 | 1,590 | 1,503 | 1,588 | +62 | +4.1% | 117,400 |
| 2024/02/02 | 1,500 | 1,557 | 1,475 | 1,526 | +56 | +3.8% | 112,800 |
| 2024/02/01 | 1,500 | 1,512 | 1,465 | 1,470 | -45 | -3% | 94,200 |
| 2024/01/31 | 1,540 | 1,540 | 1,488 | 1,515 | -22 | -1.4% | 92,800 |
| 2024/01/30 | 1,516 | 1,551 | 1,513 | 1,537 | +24 | +1.6% | 96,800 |
| 2024/01/29 | 1,635 | 1,635 | 1,511 | 1,513 | -134 | -8.1% | 265,000 |
| 2024/01/26 | 1,602 | 1,652 | 1,598 | 1,647 | +23 | +1.4% | 87,300 |
| 2024/01/25 | 1,589 | 1,666 | 1,564 | 1,624 | +27 | +1.7% | 157,200 |
| 2024/01/24 | 1,584 | 1,608 | 1,555 | 1,597 | -5 | -0.3% | 143,800 |
| 2024/01/23 | 1,636 | 1,675 | 1,602 | 1,602 | -47 | -2.9% | 156,200 |
| 2024/01/22 | 1,620 | 1,669 | 1,567 | 1,649 | +44 | +2.7% | 157,200 |
| 2024/01/19 | 1,530 | 1,634 | 1,521 | 1,605 | +81 | +5.3% | 242,200 |
| 2024/01/18 | 1,512 | 1,562 | 1,511 | 1,524 | -28 | -1.8% | 212,700 |
| 2024/01/17 | 1,723 | 1,743 | 1,550 | 1,552 | -134 | -7.9% | 526,800 |
| 2024/01/16 | 1,694 | 1,729 | 1,630 | 1,686 | +32 | +1.9% | 590,300 |
| 2024/01/15 | 1,654 | 1,654 | 1,574 | 1,654 | +300 | +22.2% | 823,300 |
| 2024/01/12 | 1,332 | 1,356 | 1,301 | 1,354 | +20 | +1.5% | 125,700 |
| 2024/01/11 | 1,306 | 1,342 | 1,285 | 1,334 | +46 | +3.6% | 108,900 |
| 2024/01/10 | 1,289 | 1,309 | 1,279 | 1,288 | -3 | -0.2% | 65,500 |
| 2024/01/09 | 1,279 | 1,319 | 1,260 | 1,291 | -22 | -1.7% | 251,500 |
| 2024/01/05 | 1,460 | 1,468 | 1,308 | 1,313 | -89 | -6.3% | 415,000 |
| 2024/01/04 | 1,395 | 1,420 | 1,344 | 1,402 | +12 | +0.9% | 129,600 |
| 2023/12/29 | 1,340 | 1,392 | 1,334 | 1,390 | +48 | +3.6% | 159,900 |
| 2023/12/28 | 1,306 | 1,350 | 1,286 | 1,342 | +37 | +2.8% | 155,000 |
| 2023/12/27 | 1,237 | 1,306 | 1,235 | 1,305 | +78 | +6.4% | 154,600 |
| 2023/12/26 | 1,230 | 1,251 | 1,218 | 1,227 | -9 | -0.7% | 64,800 |
| 2023/12/25 | 1,217 | 1,244 | 1,195 | 1,236 | +37 | +3.1% | 73,800 |
| 2023/12/22 | 1,198 | 1,217 | 1,176 | 1,199 | +15 | +1.3% | 90,900 |
| 2023/12/21 | 1,158 | 1,193 | 1,152 | 1,184 | +13 | +1.1% | 51,500 |
| 2023/12/20 | 1,180 | 1,194 | 1,151 | 1,171 | +8 | +0.7% | 91,000 |
| 2023/12/19 | 1,132 | 1,190 | 1,124 | 1,163 | +38 | +3.4% | 100,100 |
| 2023/12/18 | 1,184 | 1,210 | 1,122 | 1,125 | -79 | -6.6% | 265,100 |
| 2023/12/15 | 1,083 | 1,348 | 1,083 | 1,204 | +108 | +9.9% | 1,147,000 |
| 2023/12/14 | 1,097 | 1,123 | 1,056 | 1,096 | +5 | +0.5% | 129,600 |
| 2023/12/13 | 1,077 | 1,098 | 1,068 | 1,091 | +5 | +0.5% | 101,100 |
| 2023/12/12 | 1,135 | 1,152 | 1,086 | 1,086 | -55 | -4.8% | 162,900 |
51～
100
件表示中 / 4744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 | 160,800円 | +55.1% | +670.0% | 0.00% | 2.42倍 | 2.39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 |
| うるる | 160,300円 | +23.4% | +999.9% | 2.18% | 13.86倍 | 4.58倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| ヒューマンＴ | 112,900円 | +16.5% | +48.0% | 0.90% | 33.23倍 | 5.40倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| セキュア | 226,000円 | +20.4% | +31.4% | 0.00% | 56.47倍 | 10.50倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| バルテスＨＤ | 49,500円 | +14.4% | -16.5% | 0.81% | 19.98倍 | 3.82倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
