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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 938 | 948 | 938 | 943 | +5 | +0.5% | 10,700 |
| 2025/03/27 | 946 | 947 | 934 | 938 | -9 | -1% | 16,700 |
| 2025/03/26 | 935 | 947 | 922 | 947 | +26 | +2.8% | 25,900 |
| 2025/03/25 | 928 | 928 | 911 | 921 | +5 | +0.5% | 36,200 |
| 2025/03/24 | 912 | 930 | 908 | 916 | +4 | +0.4% | 31,200 |
| 2025/03/21 | 916 | 920 | 912 | 912 | -8 | -0.9% | 12,400 |
| 2025/03/19 | 921 | 921 | 912 | 920 | +10 | +1.1% | 5,800 |
| 2025/03/18 | 916 | 923 | 910 | 910 | +1 | +0.1% | 13,600 |
| 2025/03/17 | 914 | 918 | 909 | 909 | +3 | +0.3% | 11,400 |
| 2025/03/14 | 911 | 915 | 905 | 906 | -8 | -0.9% | 10,300 |
| 2025/03/13 | 907 | 921 | 904 | 914 | +8 | +0.9% | 13,300 |
| 2025/03/12 | 904 | 915 | 901 | 906 | -1 | -0.1% | 13,000 |
| 2025/03/11 | 900 | 916 | 882 | 907 | ±0 | ±0% | 32,900 |
| 2025/03/10 | 918 | 918 | 907 | 907 | -12 | -1.3% | 10,900 |
| 2025/03/07 | 918 | 922 | 911 | 919 | ±0 | ±0% | 8,400 |
| 2025/03/06 | 910 | 922 | 910 | 919 | +9 | +1% | 9,100 |
| 2025/03/05 | 908 | 917 | 905 | 910 | -6 | -0.7% | 7,000 |
| 2025/03/04 | 916 | 922 | 903 | 916 | -6 | -0.7% | 18,800 |
| 2025/03/03 | 923 | 928 | 921 | 922 | +1 | +0.1% | 7,400 |
| 2025/02/28 | 928 | 934 | 917 | 921 | -13 | -1.4% | 21,200 |
| 2025/02/27 | 923 | 946 | 922 | 934 | +10 | +1.1% | 33,300 |
| 2025/02/26 | 935 | 939 | 919 | 924 | -10 | -1.1% | 34,500 |
| 2025/02/25 | 929 | 939 | 928 | 934 | -2 | -0.2% | 24,900 |
| 2025/02/21 | 938 | 950 | 928 | 936 | -3 | -0.3% | 20,500 |
| 2025/02/20 | 940 | 964 | 939 | 939 | -8 | -0.8% | 16,500 |
| 2025/02/19 | 951 | 954 | 937 | 947 | -4 | -0.4% | 22,800 |
| 2025/02/18 | 951 | 951 | 944 | 951 | ±0 | ±0% | 16,000 |
| 2025/02/17 | 974 | 974 | 943 | 951 | -23 | -2.4% | 31,600 |
| 2025/02/14 | 978 | 978 | 955 | 974 | -2 | -0.2% | 25,400 |
| 2025/02/13 | 947 | 977 | 939 | 976 | +39 | +4.2% | 22,300 |
| 2025/02/12 | 937 | 937 | 922 | 937 | +5 | +0.5% | 27,800 |
| 2025/02/10 | 925 | 938 | 925 | 932 | +7 | +0.8% | 32,200 |
| 2025/02/07 | 918 | 930 | 918 | 925 | -4 | -0.4% | 14,300 |
| 2025/02/06 | 911 | 934 | 911 | 929 | +24 | +2.7% | 22,800 |
| 2025/02/05 | 906 | 912 | 901 | 905 | -4 | -0.4% | 21,000 |
| 2025/02/04 | 927 | 927 | 907 | 909 | -8 | -0.9% | 21,200 |
| 2025/02/03 | 939 | 939 | 910 | 917 | -26 | -2.8% | 35,900 |
| 2025/01/31 | 937 | 943 | 931 | 943 | +7 | +0.7% | 13,700 |
| 2025/01/30 | 944 | 949 | 935 | 936 | -6 | -0.6% | 18,700 |
| 2025/01/29 | 948 | 954 | 941 | 942 | -3 | -0.3% | 17,100 |
| 2025/01/28 | 924 | 953 | 923 | 945 | +24 | +2.6% | 29,700 |
| 2025/01/27 | 925 | 934 | 921 | 921 | -1 | -0.1% | 15,600 |
| 2025/01/24 | 909 | 929 | 909 | 922 | +13 | +1.4% | 26,100 |
| 2025/01/23 | 915 | 918 | 906 | 909 | -1 | -0.1% | 16,300 |
| 2025/01/22 | 914 | 924 | 907 | 910 | -6 | -0.7% | 27,700 |
| 2025/01/21 | 889 | 917 | 882 | 916 | +33 | +3.7% | 36,400 |
| 2025/01/20 | 879 | 890 | 858 | 883 | +14 | +1.6% | 26,300 |
| 2025/01/17 | 885 | 885 | 864 | 869 | -21 | -2.4% | 54,100 |
| 2025/01/16 | 916 | 916 | 887 | 890 | -13 | -1.4% | 83,800 |
| 2025/01/15 | 953 | 971 | 902 | 903 | -119 | -11.6% | 144,500 |
101～
150
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
