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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,963 | 1,988 | 1,825 | 1,864 | -156 | -7.7% | 221,100 |
| 2017/08/28 | 2,001 | 2,140 | 2,001 | 2,020 | +13 | +0.6% | 173,000 |
| 2017/08/25 | 1,876 | 2,034 | 1,865 | 2,007 | +101 | +5.3% | 151,000 |
| 2017/08/24 | 1,890 | 1,917 | 1,803 | 1,906 | +16 | +0.8% | 118,400 |
| 2017/08/23 | 1,815 | 1,927 | 1,785 | 1,890 | +113 | +6.4% | 206,100 |
| 2017/08/22 | 1,715 | 1,787 | 1,708 | 1,777 | +75 | +4.4% | 77,000 |
| 2017/08/21 | 1,737 | 1,770 | 1,680 | 1,702 | -60 | -3.4% | 87,600 |
| 2017/08/18 | 1,714 | 1,778 | 1,670 | 1,762 | +8 | +0.5% | 109,500 |
| 2017/08/17 | 1,679 | 1,768 | 1,660 | 1,754 | +99 | +6% | 149,400 |
| 2017/08/16 | 1,585 | 1,694 | 1,585 | 1,655 | +51 | +3.2% | 194,300 |
| 2017/08/15 | 1,533 | 1,622 | 1,525 | 1,604 | +97 | +6.4% | 180,100 |
| 2017/08/14 | 1,497 | 1,536 | 1,475 | 1,507 | -16 | -1.1% | 71,900 |
| 2017/08/10 | 1,542 | 1,583 | 1,482 | 1,523 | +4 | +0.3% | 132,800 |
| 2017/08/09 | 1,530 | 1,530 | 1,485 | 1,519 | -16 | -1% | 64,000 |
| 2017/08/08 | 1,520 | 1,549 | 1,500 | 1,535 | +26 | +1.7% | 63,300 |
| 2017/08/07 | 1,519 | 1,519 | 1,491 | 1,509 | +10 | +0.7% | 26,500 |
| 2017/08/04 | 1,507 | 1,523 | 1,481 | 1,499 | -8 | -0.5% | 60,000 |
| 2017/08/03 | 1,518 | 1,518 | 1,451 | 1,507 | -11 | -0.7% | 77,700 |
| 2017/08/02 | 1,495 | 1,548 | 1,495 | 1,518 | +35 | +2.4% | 49,700 |
| 2017/08/01 | 1,522 | 1,536 | 1,450 | 1,483 | -66 | -4.3% | 110,000 |
| 2017/07/31 | 1,541 | 1,558 | 1,502 | 1,549 | -6 | -0.4% | 44,800 |
| 2017/07/28 | 1,596 | 1,604 | 1,532 | 1,555 | -44 | -2.8% | 57,700 |
| 2017/07/27 | 1,592 | 1,627 | 1,585 | 1,599 | -1 | -0.1% | 45,300 |
| 2017/07/26 | 1,620 | 1,624 | 1,591 | 1,600 | -3 | -0.2% | 44,500 |
| 2017/07/25 | 1,593 | 1,671 | 1,585 | 1,603 | -15 | -0.9% | 128,200 |
| 2017/07/24 | 1,600 | 1,618 | 1,564 | 1,618 | +16 | +1% | 33,800 |
| 2017/07/21 | 1,585 | 1,632 | 1,582 | 1,602 | +5 | +0.3% | 38,300 |
| 2017/07/20 | 1,555 | 1,645 | 1,555 | 1,597 | +39 | +2.5% | 132,800 |
| 2017/07/19 | 1,506 | 1,559 | 1,506 | 1,558 | +30 | +2% | 51,600 |
| 2017/07/18 | 1,485 | 1,533 | 1,478 | 1,528 | +17 | +1.1% | 79,000 |
| 2017/07/14 | 1,523 | 1,558 | 1,491 | 1,511 | -92 | -5.7% | 265,600 |
| 2017/07/13 | 1,643 | 1,667 | 1,590 | 1,603 | -40 | -2.4% | 134,700 |
| 2017/07/12 | 1,600 | 1,658 | 1,590 | 1,643 | +26 | +1.6% | 86,000 |
| 2017/07/11 | 1,656 | 1,658 | 1,613 | 1,617 | -39 | -2.4% | 67,200 |
| 2017/07/10 | 1,650 | 1,686 | 1,640 | 1,656 | -3 | -0.2% | 76,400 |
| 2017/07/07 | 1,591 | 1,680 | 1,586 | 1,659 | +47 | +2.9% | 125,100 |
| 2017/07/06 | 1,634 | 1,635 | 1,570 | 1,612 | +11 | +0.7% | 63,200 |
| 2017/07/05 | 1,545 | 1,620 | 1,538 | 1,601 | +62 | +4% | 96,500 |
| 2017/07/04 | 1,626 | 1,629 | 1,521 | 1,539 | -47 | -3% | 164,000 |
| 2017/07/03 | 1,530 | 1,619 | 1,513 | 1,586 | +58 | +3.8% | 118,400 |
| 2017/06/30 | 1,487 | 1,549 | 1,474 | 1,528 | +7 | +0.5% | 59,900 |
| 2017/06/29 | 1,488 | 1,549 | 1,471 | 1,521 | +34 | +2.3% | 78,500 |
| 2017/06/28 | 1,537 | 1,540 | 1,461 | 1,487 | -73 | -4.7% | 160,200 |
| 2017/06/27 | 1,562 | 1,575 | 1,541 | 1,560 | -16 | -1% | 51,900 |
| 2017/06/26 | 1,596 | 1,634 | 1,548 | 1,576 | -2 | -0.1% | 113,800 |
| 2017/06/23 | 1,672 | 1,696 | 1,540 | 1,578 | -128 | -7.5% | 262,300 |
| 2017/06/22 | 1,650 | 1,833 | 1,640 | 1,706 | +66 | +4% | 263,800 |
| 2017/06/21 | 1,586 | 1,677 | 1,577 | 1,640 | +37 | +2.3% | 116,500 |
| 2017/06/20 | 1,611 | 1,620 | 1,571 | 1,603 | +16 | +1% | 69,100 |
| 2017/06/19 | 1,590 | 1,630 | 1,564 | 1,587 | -43 | -2.6% | 89,400 |
1951～
2000
件表示中 / 5060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 | 100,300円 | +3.8% | +23.8% | 1.00% | 6.04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 |
| ノムラシステム | 14,400円 | +6.0% | -19.0% | 2.26% | 22.89倍 | 2.06倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| アクシス | 153,800円 | +15.6% | +10.3% | 2.93% | 10.32倍 | 1.77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 |
| メディ工房 | 59,300円 | -5.9% | - | 0.00% | - | 6.13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 |
| エキサイトＨＤ | 137,300円 | +21.0% | +58.2% | 2.29% | 20.89倍 | 1.91倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
