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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,328 | 2,540 | 2,226 | 2,390 | +46 | +2% | 1,764,100 |
| 2017/12/05 | 1,958 | 2,478 | 1,878 | 2,344 | +286 | +13.9% | 1,098,100 |
| 2017/12/04 | 2,000 | 2,244 | 1,908 | 2,058 | +214 | +11.6% | 1,601,900 |
| 2017/12/01 | 1,813 | 1,859 | 1,774 | 1,844 | +50 | +2.8% | 247,200 |
| 2017/11/30 | 1,765 | 1,818 | 1,743 | 1,794 | +67 | +3.9% | 215,400 |
| 2017/11/29 | 1,752 | 1,753 | 1,720 | 1,727 | -39 | -2.2% | 108,000 |
| 2017/11/28 | 1,727 | 1,838 | 1,727 | 1,766 | +41 | +2.4% | 279,700 |
| 2017/11/27 | 1,745 | 1,750 | 1,717 | 1,725 | -8 | -0.5% | 58,500 |
| 2017/11/24 | 1,707 | 1,747 | 1,681 | 1,733 | +26 | +1.5% | 108,600 |
| 2017/11/22 | 1,718 | 1,743 | 1,699 | 1,707 | +2 | +0.1% | 81,500 |
| 2017/11/21 | 1,700 | 1,720 | 1,691 | 1,705 | -18 | -1% | 99,500 |
| 2017/11/20 | 1,770 | 1,775 | 1,710 | 1,723 | -40 | -2.3% | 167,600 |
| 2017/11/17 | 2,014 | 2,083 | 1,716 | 1,763 | -237 | -11.9% | 929,000 |
| 2017/11/16 | 1,860 | 2,080 | 1,830 | 2,000 | +160 | +8.7% | 380,400 |
| 2017/11/15 | 1,885 | 1,920 | 1,801 | 1,840 | -45 | -2.4% | 176,400 |
| 2017/11/14 | 1,835 | 1,886 | 1,822 | 1,885 | +55 | +3% | 70,600 |
| 2017/11/13 | 1,900 | 1,900 | 1,819 | 1,830 | -81 | -4.2% | 110,200 |
| 2017/11/10 | 1,830 | 1,917 | 1,823 | 1,911 | +66 | +3.6% | 128,600 |
| 2017/11/09 | 1,850 | 1,879 | 1,806 | 1,845 | +8 | +0.4% | 127,000 |
| 2017/11/08 | 1,810 | 1,855 | 1,785 | 1,837 | +24 | +1.3% | 73,800 |
| 2017/11/07 | 1,777 | 1,825 | 1,771 | 1,813 | +35 | +2% | 51,100 |
| 2017/11/06 | 1,820 | 1,829 | 1,770 | 1,778 | -33 | -1.8% | 112,500 |
| 2017/11/02 | 1,890 | 1,935 | 1,797 | 1,811 | -84 | -4.4% | 299,200 |
| 2017/11/01 | 1,870 | 1,920 | 1,825 | 1,895 | +51 | +2.8% | 101,000 |
| 2017/10/31 | 1,811 | 1,854 | 1,802 | 1,844 | +33 | +1.8% | 59,700 |
| 2017/10/30 | 1,825 | 1,847 | 1,806 | 1,811 | -10 | -0.5% | 66,400 |
| 2017/10/27 | 1,835 | 1,874 | 1,816 | 1,821 | -12 | -0.7% | 132,200 |
| 2017/10/26 | 1,812 | 1,879 | 1,811 | 1,833 | +17 | +0.9% | 82,800 |
| 2017/10/25 | 1,829 | 1,841 | 1,805 | 1,816 | -5 | -0.3% | 71,800 |
| 2017/10/24 | 1,878 | 1,878 | 1,801 | 1,821 | -57 | -3% | 78,400 |
| 2017/10/23 | 1,871 | 1,888 | 1,820 | 1,878 | +16 | +0.9% | 51,700 |
| 2017/10/20 | 1,800 | 1,898 | 1,788 | 1,862 | +62 | +3.4% | 131,900 |
| 2017/10/19 | 1,824 | 1,847 | 1,784 | 1,800 | -52 | -2.8% | 68,200 |
| 2017/10/18 | 1,835 | 1,952 | 1,800 | 1,852 | +42 | +2.3% | 164,100 |
| 2017/10/17 | 1,880 | 1,880 | 1,800 | 1,810 | -38 | -2.1% | 60,700 |
| 2017/10/16 | 1,844 | 1,883 | 1,773 | 1,848 | -56 | -2.9% | 161,500 |
| 2017/10/13 | 1,899 | 1,957 | 1,826 | 1,904 | +156 | +8.9% | 449,400 |
| 2017/10/12 | 1,711 | 1,748 | 1,706 | 1,748 | +33 | +1.9% | 97,300 |
| 2017/10/11 | 1,690 | 1,715 | 1,673 | 1,715 | +25 | +1.5% | 36,000 |
| 2017/10/10 | 1,683 | 1,703 | 1,654 | 1,690 | +1 | +0.1% | 45,800 |
| 2017/10/06 | 1,710 | 1,717 | 1,688 | 1,689 | +11 | +0.7% | 24,600 |
| 2017/10/05 | 1,726 | 1,736 | 1,672 | 1,678 | -52 | -3% | 35,900 |
| 2017/10/04 | 1,720 | 1,737 | 1,689 | 1,730 | +11 | +0.6% | 30,100 |
| 2017/10/03 | 1,748 | 1,800 | 1,718 | 1,719 | -11 | -0.6% | 80,600 |
| 2017/10/02 | 1,687 | 1,735 | 1,671 | 1,730 | +43 | +2.5% | 55,200 |
| 2017/09/29 | 1,707 | 1,736 | 1,684 | 1,687 | -20 | -1.2% | 41,900 |
| 2017/09/28 | 1,679 | 1,718 | 1,668 | 1,707 | +24 | +1.4% | 50,800 |
| 2017/09/27 | 1,691 | 1,714 | 1,660 | 1,683 | +18 | +1.1% | 28,300 |
| 2017/09/26 | 1,651 | 1,701 | 1,650 | 1,665 | -3 | -0.2% | 54,500 |
| 2017/09/25 | 1,650 | 1,730 | 1,638 | 1,668 | +36 | +2.2% | 70,600 |
1851～
1900
件表示中 / 5027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 | - | +10.8% | -22.8% | - | - | - |
|
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 |
| ポストプライ | - | - | - | - | - | - |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| 昭和システム | - | +2.2% | +2.2% | - | - | - |
|
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 |
| パシフィックＳ | - | +0.1% | -0.8% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| アクシス | - | +15.6% | +10.3% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
