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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,400 | 1,420 | 1,384 | 1,390 | +2 | +0.1% | 82,500 |
| 2017/05/11 | 1,403 | 1,415 | 1,373 | 1,388 | -15 | -1.1% | 89,100 |
| 2017/05/10 | 1,421 | 1,425 | 1,390 | 1,403 | -15 | -1.1% | 92,300 |
| 2017/05/09 | 1,430 | 1,439 | 1,412 | 1,418 | -16 | -1.1% | 79,700 |
| 2017/05/08 | 1,448 | 1,494 | 1,426 | 1,434 | -13 | -0.9% | 166,900 |
| 2017/05/02 | 1,435 | 1,450 | 1,406 | 1,447 | +12 | +0.8% | 188,900 |
| 2017/05/01 | 1,500 | 1,568 | 1,410 | 1,435 | -60 | -4% | 420,900 |
| 2017/04/28 | 1,461 | 1,616 | 1,426 | 1,495 | +35 | +2.4% | 432,300 |
| 2017/04/27 | 1,449 | 1,460 | 1,436 | 1,460 | -1 | -0.1% | 44,700 |
| 2017/04/26 | 1,460 | 1,501 | 1,439 | 1,461 | +18 | +1.2% | 127,000 |
| 2017/04/25 | 1,400 | 1,449 | 1,400 | 1,443 | +48 | +3.4% | 75,900 |
| 2017/04/24 | 1,470 | 1,470 | 1,395 | 1,395 | -76 | -5.2% | 90,600 |
| 2017/04/21 | 1,509 | 1,509 | 1,432 | 1,471 | +18 | +1.2% | 98,300 |
| 2017/04/20 | 1,443 | 1,488 | 1,422 | 1,453 | +10 | +0.7% | 119,300 |
| 2017/04/19 | 1,458 | 1,511 | 1,420 | 1,443 | -16 | -1.1% | 263,000 |
| 2017/04/18 | 1,465 | 1,484 | 1,385 | 1,459 | -1 | -0.1% | 213,200 |
| 2017/04/17 | 1,350 | 1,487 | 1,350 | 1,460 | +140 | +10.6% | 317,700 |
| 2017/04/14 | 1,330 | 1,446 | 1,295 | 1,320 | -51 | -3.7% | 334,300 |
| 2017/04/13 | 1,299 | 1,383 | 1,290 | 1,371 | +53 | +4% | 85,100 |
| 2017/04/12 | 1,350 | 1,350 | 1,310 | 1,318 | -68 | -4.9% | 53,400 |
| 2017/04/11 | 1,332 | 1,399 | 1,324 | 1,386 | +24 | +1.8% | 47,100 |
| 2017/04/10 | 1,315 | 1,385 | 1,308 | 1,362 | +55 | +4.2% | 53,400 |
| 2017/04/07 | 1,343 | 1,360 | 1,285 | 1,307 | -46 | -3.4% | 78,800 |
| 2017/04/06 | 1,349 | 1,360 | 1,306 | 1,353 | +8 | +0.6% | 45,900 |
| 2017/04/05 | 1,336 | 1,366 | 1,316 | 1,345 | -4 | -0.3% | 37,600 |
| 2017/04/04 | 1,400 | 1,400 | 1,315 | 1,349 | -44 | -3.2% | 95,400 |
| 2017/04/03 | 1,428 | 1,430 | 1,387 | 1,393 | -44 | -3.1% | 59,100 |
| 2017/03/31 | 1,425 | 1,450 | 1,410 | 1,437 | +12 | +0.8% | 44,000 |
| 2017/03/30 | 1,452 | 1,485 | 1,400 | 1,425 | -35 | -2.4% | 69,200 |
| 2017/03/29 | 1,465 | 1,510 | 1,441 | 1,460 | +14 | +1% | 116,300 |
| 2017/03/28 | 1,415 | 1,458 | 1,410 | 1,446 | +32 | +2.3% | 63,800 |
| 2017/03/27 | 1,405 | 1,458 | 1,398 | 1,414 | +9 | +0.6% | 108,800 |
| 2017/03/24 | 1,389 | 1,406 | 1,379 | 1,405 | +14 | +1% | 29,500 |
| 2017/03/23 | 1,405 | 1,425 | 1,375 | 1,391 | -24 | -1.7% | 95,300 |
| 2017/03/22 | 1,420 | 1,458 | 1,410 | 1,415 | -35 | -2.4% | 79,600 |
| 2017/03/21 | 1,516 | 1,516 | 1,432 | 1,450 | +13 | +0.9% | 156,800 |
| 2017/03/17 | 1,422 | 1,467 | 1,409 | 1,437 | +27 | +1.9% | 90,800 |
| 2017/03/16 | 1,381 | 1,416 | 1,361 | 1,410 | +27 | +2% | 87,300 |
| 2017/03/15 | 1,405 | 1,417 | 1,380 | 1,383 | -47 | -3.3% | 102,200 |
| 2017/03/14 | 1,449 | 1,449 | 1,411 | 1,430 | -19 | -1.3% | 52,800 |
| 2017/03/13 | 1,505 | 1,510 | 1,449 | 1,449 | -27 | -1.8% | 47,200 |
| 2017/03/10 | 1,500 | 1,510 | 1,460 | 1,476 | -37 | -2.4% | 62,100 |
| 2017/03/09 | 1,530 | 1,547 | 1,500 | 1,513 | -17 | -1.1% | 59,000 |
| 2017/03/08 | 1,465 | 1,557 | 1,460 | 1,530 | +95 | +6.6% | 197,000 |
| 2017/03/07 | 1,480 | 1,490 | 1,421 | 1,435 | -70 | -4.7% | 111,200 |
| 2017/03/06 | 1,465 | 1,520 | 1,460 | 1,505 | +33 | +2.2% | 89,000 |
| 2017/03/03 | 1,429 | 1,493 | 1,429 | 1,472 | +39 | +2.7% | 54,300 |
| 2017/03/02 | 1,401 | 1,443 | 1,397 | 1,433 | +38 | +2.7% | 45,100 |
| 2017/03/01 | 1,397 | 1,414 | 1,370 | 1,395 | -10 | -0.7% | 54,700 |
| 2017/02/28 | 1,407 | 1,422 | 1,402 | 1,405 | -25 | -1.7% | 31,000 |
1951～
2000
件表示中 / 4985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 | 93,600円 | +10.8% | -22.8% | 1.07% | 6.27倍 | 1.05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 |
| モルフォ | 115,400円 | +12.1% | +37.6% | 0.00% | 18.93倍 | 1.66倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| エキサイトＨＤ | 129,700円 | +16.7% | -48.5% | 2.31% | 44.99倍 | 1.83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 |
| Ｓ＆Ｊ | 110,600円 | +25.0% | +26.3% | 0.00% | 22.86倍 | 3.23倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ガーラ | 21,900円 | +40.4% | - | 0.00% | - | 6.34倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
市場注目の銘柄
チャート関連のコラム
