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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/13 | 1,386 | 1,435 | 1,355 | 1,435 | +58 | +4.2% | 59,100 |
| 2016/12/12 | 1,400 | 1,414 | 1,375 | 1,377 | -38 | -2.7% | 58,600 |
| 2016/12/09 | 1,440 | 1,440 | 1,415 | 1,415 | -21 | -1.5% | 30,100 |
| 2016/12/08 | 1,473 | 1,475 | 1,430 | 1,436 | -77 | -5.1% | 57,200 |
| 2016/12/07 | 1,426 | 1,544 | 1,385 | 1,513 | +72 | +5% | 98,400 |
| 2016/12/06 | 1,455 | 1,478 | 1,431 | 1,441 | -19 | -1.3% | 31,700 |
| 2016/12/05 | 1,452 | 1,518 | 1,401 | 1,460 | -19 | -1.3% | 102,300 |
| 2016/12/02 | 1,501 | 1,517 | 1,433 | 1,479 | -34 | -2.2% | 89,400 |
| 2016/12/01 | 1,585 | 1,597 | 1,506 | 1,513 | -93 | -5.8% | 90,700 |
| 2016/11/30 | 1,627 | 1,627 | 1,550 | 1,606 | -29 | -1.8% | 88,200 |
| 2016/11/29 | 1,637 | 1,637 | 1,582 | 1,635 | +72 | +4.6% | 116,100 |
| 2016/11/28 | 1,500 | 1,755 | 1,476 | 1,563 | +108 | +7.4% | 481,600 |
| 2016/11/25 | 1,377 | 1,491 | 1,364 | 1,455 | +48 | +3.4% | 100,700 |
| 2016/11/24 | 1,450 | 1,464 | 1,392 | 1,407 | -34 | -2.4% | 87,700 |
| 2016/11/22 | 1,600 | 1,673 | 1,432 | 1,441 | +29 | +2.1% | 353,000 |
| 2016/11/21 | 1,345 | 1,415 | 1,320 | 1,412 | +81 | +6.1% | 34,100 |
| 2016/11/18 | 1,345 | 1,345 | 1,327 | 1,331 | +6 | +0.5% | 7,400 |
| 2016/11/17 | 1,305 | 1,346 | 1,305 | 1,325 | +8 | +0.6% | 22,800 |
| 2016/11/16 | 1,300 | 1,329 | 1,300 | 1,317 | +21 | +1.6% | 26,200 |
| 2016/11/15 | 1,292 | 1,310 | 1,280 | 1,296 | -36 | -2.7% | 26,800 |
| 2016/11/14 | 1,300 | 1,359 | 1,252 | 1,332 | +14 | +1.1% | 70,600 |
| 2016/11/11 | 1,376 | 1,390 | 1,300 | 1,318 | -78 | -5.6% | 30,800 |
| 2016/11/10 | 1,380 | 1,424 | 1,361 | 1,396 | +62 | +4.6% | 23,400 |
| 2016/11/09 | 1,480 | 1,500 | 1,250 | 1,334 | -86 | -6.1% | 67,200 |
2101～
2150
件表示中 / 5061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 | 99,600円 | +3.8% | +23.8% | 1.00% | 6.00倍 | 1.17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 |
| メディ工房 | 59,400円 | -5.9% | - | 0.00% | - | 6.14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 |
| アクシス | 153,300円 | +15.6% | +10.3% | 2.94% | 10.29倍 | 1.76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 |
| エキサイトＨＤ | 134,200円 | +21.0% | +58.2% | 2.35% | 20.42倍 | 1.87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 |
| ハンモック | 149,300円 | +8.8% | +7.5% | 2.68% | 10.03倍 | 2.30倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
市場注目の銘柄
チャート関連のコラム
