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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,460 | 1,461 | 1,415 | 1,420 | -42 | -2.9% | 11,800 |
| 2016/11/07 | 1,400 | 1,468 | 1,377 | 1,462 | +86 | +6.3% | 31,000 |
| 2016/11/04 | 1,370 | 1,393 | 1,362 | 1,376 | -38 | -2.7% | 20,200 |
| 2016/11/02 | 1,430 | 1,445 | 1,402 | 1,414 | -40 | -2.8% | 14,000 |
| 2016/11/01 | 1,490 | 1,490 | 1,442 | 1,454 | -10 | -0.7% | 10,200 |
| 2016/10/31 | 1,455 | 1,533 | 1,455 | 1,464 | +8 | +0.5% | 22,600 |
| 2016/10/28 | 1,480 | 1,480 | 1,450 | 1,456 | -2 | -0.1% | 10,000 |
| 2016/10/27 | 1,485 | 1,486 | 1,458 | 1,458 | -14 | -1% | 11,000 |
| 2016/10/26 | 1,466 | 1,486 | 1,450 | 1,472 | ±0 | ±0% | 15,400 |
| 2016/10/25 | 1,521 | 1,530 | 1,470 | 1,472 | -58 | -3.8% | 25,400 |
| 2016/10/24 | 1,537 | 1,547 | 1,526 | 1,530 | -7 | -0.5% | 5,200 |
| 2016/10/21 | 1,573 | 1,573 | 1,536 | 1,537 | -17 | -1.1% | 9,800 |
| 2016/10/20 | 1,583 | 1,583 | 1,552 | 1,554 | -9 | -0.6% | 26,600 |
| 2016/10/19 | 1,545 | 1,564 | 1,535 | 1,563 | +22 | +1.4% | 11,200 |
| 2016/10/18 | 1,540 | 1,541 | 1,515 | 1,541 | +26 | +1.7% | 9,500 |
| 2016/10/17 | 1,500 | 1,534 | 1,469 | 1,515 | -6 | -0.4% | 25,400 |
| 2016/10/14 | 1,400 | 1,541 | 1,398 | 1,521 | -19 | -1.2% | 69,300 |
| 2016/10/13 | 1,518 | 1,560 | 1,518 | 1,540 | +14 | +0.9% | 23,800 |
| 2016/10/12 | 1,578 | 1,578 | 1,515 | 1,526 | -52 | -3.3% | 22,500 |
| 2016/10/11 | 1,620 | 1,640 | 1,578 | 1,578 | -42 | -2.6% | 21,500 |
| 2016/10/07 | 1,588 | 1,660 | 1,560 | 1,620 | +4 | +0.2% | 47,800 |
| 2016/10/06 | 1,566 | 1,617 | 1,548 | 1,616 | +49 | +3.1% | 30,800 |
| 2016/10/05 | 1,530 | 1,567 | 1,529 | 1,567 | +17 | +1.1% | 9,600 |
| 2016/10/04 | 1,540 | 1,576 | 1,501 | 1,550 | -2 | -0.1% | 25,900 |
| 2016/10/03 | 1,584 | 1,584 | 1,537 | 1,552 | +20 | +1.3% | 14,400 |
| 2016/09/30 | 1,525 | 1,550 | 1,520 | 1,532 | +3 | +0.2% | 13,800 |
| 2016/09/29 | 1,515 | 1,539 | 1,515 | 1,529 | -10 | -0.6% | 7,300 |
| 2016/09/28 | 1,540 | 1,557 | 1,527 | 1,539 | -5 | -0.3% | 5,300 |
| 2016/09/27 | 1,563 | 1,577 | 1,515 | 1,544 | -19 | -1.2% | 5,300 |
| 2016/09/26 | 1,567 | 1,588 | 1,550 | 1,563 | -3 | -0.2% | 7,000 |
| 2016/09/23 | 1,537 | 1,595 | 1,503 | 1,566 | +43 | +2.8% | 14,100 |
| 2016/09/21 | 1,476 | 1,540 | 1,475 | 1,523 | +54 | +3.7% | 8,000 |
| 2016/09/20 | 1,500 | 1,500 | 1,460 | 1,469 | -41 | -2.7% | 15,800 |
| 2016/09/16 | 1,509 | 1,519 | 1,501 | 1,510 | +3 | +0.2% | 6,000 |
| 2016/09/15 | 1,510 | 1,540 | 1,501 | 1,507 | -28 | -1.8% | 16,700 |
| 2016/09/14 | 1,593 | 1,593 | 1,515 | 1,535 | -34 | -2.2% | 13,700 |
| 2016/09/13 | 1,580 | 1,598 | 1,560 | 1,569 | +11 | +0.7% | 8,900 |
| 2016/09/12 | 1,565 | 1,603 | 1,555 | 1,558 | -45 | -2.8% | 14,800 |
| 2016/09/09 | 1,600 | 1,617 | 1,574 | 1,603 | +25 | +1.6% | 18,800 |
| 2016/09/08 | 1,593 | 1,600 | 1,564 | 1,578 | -31 | -1.9% | 24,600 |
| 2016/09/07 | 1,631 | 1,650 | 1,580 | 1,609 | -17 | -1% | 44,800 |
| 2016/09/06 | 1,658 | 1,669 | 1,600 | 1,626 | -32 | -1.9% | 38,200 |
| 2016/09/05 | 1,684 | 1,684 | 1,620 | 1,658 | -14 | -0.8% | 26,300 |
| 2016/09/02 | 1,700 | 1,701 | 1,630 | 1,672 | -28 | -1.6% | 37,200 |
| 2016/09/01 | 1,744 | 1,765 | 1,693 | 1,700 | -66 | -3.7% | 43,300 |
| 2016/08/31 | 1,723 | 1,800 | 1,683 | 1,766 | +89 | +5.3% | 78,400 |
| 2016/08/30 | 1,820 | 2,030 | 1,677 | 1,677 | -23 | -1.4% | 298,200 |
| 2016/08/29 | 1,708 | 1,759 | 1,692 | 1,700 | -7 | -0.4% | 15,900 |
| 2016/08/26 | 1,735 | 1,776 | 1,705 | 1,707 | -28 | -1.6% | 12,300 |
| 2016/08/25 | 1,750 | 1,800 | 1,730 | 1,735 | -32 | -1.8% | 15,100 |
2151～
2200
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
