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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,415 | 1,440 | 1,415 | 1,430 | -12 | -0.8% | 37,900 |
| 2017/02/24 | 1,457 | 1,457 | 1,406 | 1,442 | +22 | +1.5% | 89,400 |
| 2017/02/23 | 1,403 | 1,427 | 1,403 | 1,420 | +1 | +0.1% | 22,900 |
| 2017/02/22 | 1,401 | 1,436 | 1,399 | 1,419 | ±0 | ±0% | 60,100 |
| 2017/02/21 | 1,432 | 1,450 | 1,415 | 1,419 | -31 | -2.1% | 51,200 |
| 2017/02/20 | 1,439 | 1,453 | 1,429 | 1,450 | +4 | +0.3% | 47,800 |
| 2017/02/17 | 1,480 | 1,488 | 1,435 | 1,446 | -34 | -2.3% | 59,600 |
| 2017/02/16 | 1,467 | 1,505 | 1,456 | 1,480 | +11 | +0.7% | 63,200 |
| 2017/02/15 | 1,464 | 1,484 | 1,464 | 1,469 | ±0 | ±0% | 49,300 |
| 2017/02/14 | 1,490 | 1,491 | 1,460 | 1,469 | -2 | -0.1% | 47,400 |
| 2017/02/13 | 1,530 | 1,530 | 1,470 | 1,471 | +19 | +1.3% | 156,300 |
| 2017/02/10 | 1,481 | 1,501 | 1,436 | 1,452 | -41 | -2.7% | 128,200 |
| 2017/02/09 | 1,531 | 1,539 | 1,462 | 1,493 | -67 | -4.3% | 209,100 |
| 2017/02/08 | 1,390 | 1,568 | 1,384 | 1,560 | +162 | +11.6% | 435,000 |
| 2017/02/07 | 1,410 | 1,417 | 1,380 | 1,398 | -12 | -0.9% | 64,400 |
| 2017/02/06 | 1,450 | 1,460 | 1,400 | 1,410 | -18 | -1.3% | 92,900 |
| 2017/02/03 | 1,400 | 1,460 | 1,382 | 1,428 | +18 | +1.3% | 202,800 |
| 2017/02/02 | 1,390 | 1,430 | 1,350 | 1,410 | +15 | +1.1% | 226,800 |
| 2017/02/01 | 1,307 | 1,426 | 1,292 | 1,395 | +84 | +6.4% | 332,000 |
| 2017/01/31 | 1,475 | 1,477 | 1,311 | 1,311 | +4 | +0.3% | 580,900 |
| 2017/01/30 | 1,285 | 1,319 | 1,282 | 1,307 | +22 | +1.7% | 36,900 |
| 2017/01/27 | 1,281 | 1,300 | 1,281 | 1,285 | -15 | -1.2% | 29,600 |
| 2017/01/26 | 1,300 | 1,306 | 1,295 | 1,300 | +6 | +0.5% | 15,200 |
| 2017/01/25 | 1,294 | 1,300 | 1,282 | 1,294 | +7 | +0.5% | 14,900 |
| 2017/01/24 | 1,290 | 1,305 | 1,282 | 1,287 | -13 | -1% | 30,900 |
| 2017/01/23 | 1,306 | 1,319 | 1,298 | 1,300 | -2 | -0.2% | 29,500 |
| 2017/01/20 | 1,301 | 1,319 | 1,300 | 1,302 | -4 | -0.3% | 36,200 |
| 2017/01/19 | 1,327 | 1,348 | 1,301 | 1,306 | -16 | -1.2% | 80,400 |
| 2017/01/18 | 1,312 | 1,336 | 1,311 | 1,322 | -8 | -0.6% | 40,100 |
| 2017/01/17 | 1,328 | 1,340 | 1,312 | 1,330 | -9 | -0.7% | 42,900 |
| 2017/01/16 | 1,397 | 1,408 | 1,300 | 1,339 | -28 | -2% | 140,300 |
| 2017/01/13 | 1,343 | 1,375 | 1,342 | 1,367 | +22 | +1.6% | 29,700 |
| 2017/01/12 | 1,368 | 1,370 | 1,340 | 1,345 | -18 | -1.3% | 43,400 |
| 2017/01/11 | 1,397 | 1,398 | 1,352 | 1,363 | -13 | -0.9% | 36,800 |
| 2017/01/10 | 1,388 | 1,416 | 1,361 | 1,376 | +8 | +0.6% | 44,500 |
| 2017/01/06 | 1,369 | 1,381 | 1,352 | 1,368 | ±0 | ±0% | 12,000 |
| 2017/01/05 | 1,355 | 1,390 | 1,351 | 1,368 | -1 | -0.1% | 27,800 |
| 2017/01/04 | 1,379 | 1,379 | 1,338 | 1,369 | ±0 | ±0% | 31,800 |
| 2016/12/30 | 1,331 | 1,377 | 1,328 | 1,369 | +38 | +2.9% | 15,200 |
| 2016/12/29 | 1,348 | 1,348 | 1,315 | 1,331 | -18 | -1.3% | 18,500 |
| 2016/12/28 | 1,343 | 1,351 | 1,334 | 1,349 | +15 | +1.1% | 24,400 |
| 2016/12/27 | 1,346 | 1,360 | 1,330 | 1,334 | -8 | -0.6% | 29,100 |
| 2016/12/26 | 1,360 | 1,360 | 1,330 | 1,342 | +3 | +0.2% | 33,200 |
| 2016/12/22 | 1,361 | 1,377 | 1,336 | 1,339 | -20 | -1.5% | 30,100 |
| 2016/12/21 | 1,360 | 1,401 | 1,347 | 1,359 | +15 | +1.1% | 43,600 |
| 2016/12/20 | 1,332 | 1,353 | 1,332 | 1,344 | +2 | +0.1% | 22,100 |
| 2016/12/19 | 1,338 | 1,387 | 1,337 | 1,342 | +4 | +0.3% | 78,600 |
| 2016/12/16 | 1,381 | 1,381 | 1,338 | 1,338 | -43 | -3.1% | 50,600 |
| 2016/12/15 | 1,384 | 1,390 | 1,371 | 1,381 | -3 | -0.2% | 23,500 |
| 2016/12/14 | 1,410 | 1,410 | 1,377 | 1,384 | -51 | -3.6% | 46,300 |
2001～
2050
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
