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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
2001～
2050
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 | 107,000円 | +10.8% | -22.8% | 0.93% | 7.17倍 | 1.20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 |
| ポストプライ | 73,300円 | - | - | 0.00% | 63.85倍 | 7.45倍 |
|
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 | 148,600円 | +2.2% | +2.2% | 3.70% | 9.52倍 | 1.19倍 |
|
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 | 470,000円 | +0.1% | -0.8% | 2.98% | 11.42倍 | 1.04倍 |
|
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 | 163,400円 | +15.6% | +10.3% | 2.75% | 10.91倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
