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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,440 | 1,465 | 1,440 | 1,447 | -7 | -0.5% | 15,500 |
| 2024/07/04 | 1,440 | 1,460 | 1,440 | 1,454 | +14 | +1% | 16,200 |
| 2024/07/03 | 1,446 | 1,448 | 1,400 | 1,440 | -1 | -0.1% | 49,500 |
| 2024/07/02 | 1,458 | 1,461 | 1,436 | 1,441 | -1 | -0.1% | 29,000 |
| 2024/07/01 | 1,448 | 1,450 | 1,428 | 1,442 | -7 | -0.5% | 31,800 |
| 2024/06/28 | 1,460 | 1,460 | 1,440 | 1,449 | -11 | -0.8% | 22,100 |
| 2024/06/27 | 1,499 | 1,505 | 1,457 | 1,460 | -38 | -2.5% | 51,800 |
| 2024/06/26 | 1,425 | 1,498 | 1,422 | 1,498 | +70 | +4.9% | 62,200 |
| 2024/06/25 | 1,410 | 1,428 | 1,410 | 1,428 | +4 | +0.3% | 22,400 |
| 2024/06/24 | 1,415 | 1,432 | 1,402 | 1,424 | +9 | +0.6% | 25,600 |
| 2024/06/21 | 1,421 | 1,450 | 1,415 | 1,415 | -11 | -0.8% | 28,200 |
| 2024/06/20 | 1,394 | 1,435 | 1,394 | 1,426 | +23 | +1.6% | 26,400 |
| 2024/06/19 | 1,403 | 1,429 | 1,394 | 1,403 | -17 | -1.2% | 46,000 |
| 2024/06/18 | 1,442 | 1,450 | 1,410 | 1,420 | -22 | -1.5% | 20,500 |
| 2024/06/17 | 1,451 | 1,459 | 1,432 | 1,442 | -32 | -2.2% | 28,000 |
| 2024/06/14 | 1,421 | 1,495 | 1,405 | 1,474 | +51 | +3.6% | 66,600 |
| 2024/06/13 | 1,600 | 1,608 | 1,423 | 1,423 | -138 | -8.8% | 280,700 |
| 2024/06/12 | 1,544 | 1,570 | 1,540 | 1,561 | +17 | +1.1% | 10,300 |
| 2024/06/11 | 1,550 | 1,555 | 1,539 | 1,544 | +1 | +0.1% | 7,700 |
| 2024/06/10 | 1,527 | 1,549 | 1,513 | 1,543 | +12 | +0.8% | 8,300 |
| 2024/06/07 | 1,520 | 1,540 | 1,503 | 1,531 | +4 | +0.3% | 12,300 |
| 2024/06/06 | 1,529 | 1,554 | 1,502 | 1,527 | +5 | +0.3% | 18,800 |
| 2024/06/05 | 1,543 | 1,559 | 1,517 | 1,522 | -21 | -1.4% | 10,600 |
| 2024/06/04 | 1,549 | 1,574 | 1,541 | 1,543 | +5 | +0.3% | 16,200 |
| 2024/06/03 | 1,516 | 1,563 | 1,516 | 1,538 | -4 | -0.3% | 17,200 |
| 2024/05/31 | 1,482 | 1,555 | 1,458 | 1,542 | +40 | +2.7% | 59,500 |
| 2024/05/30 | 1,555 | 1,574 | 1,500 | 1,502 | -93 | -5.8% | 63,700 |
| 2024/05/29 | 1,633 | 1,636 | 1,568 | 1,595 | -33 | -2% | 39,100 |
| 2024/05/28 | 1,598 | 1,647 | 1,596 | 1,628 | +14 | +0.9% | 28,300 |
| 2024/05/27 | 1,625 | 1,625 | 1,591 | 1,614 | -18 | -1.1% | 26,900 |
| 2024/05/24 | 1,617 | 1,649 | 1,617 | 1,632 | -8 | -0.5% | 15,300 |
| 2024/05/23 | 1,628 | 1,645 | 1,619 | 1,640 | +3 | +0.2% | 21,400 |
| 2024/05/22 | 1,630 | 1,654 | 1,616 | 1,637 | -14 | -0.8% | 31,400 |
| 2024/05/21 | 1,639 | 1,668 | 1,613 | 1,651 | +21 | +1.3% | 65,900 |
| 2024/05/20 | 1,690 | 1,699 | 1,630 | 1,630 | -81 | -4.7% | 71,500 |
| 2024/05/17 | 1,712 | 1,730 | 1,684 | 1,711 | +19 | +1.1% | 51,400 |
| 2024/05/16 | 1,669 | 1,719 | 1,644 | 1,692 | +37 | +2.2% | 48,900 |
| 2024/05/15 | 1,680 | 1,693 | 1,634 | 1,655 | ±0 | ±0% | 42,100 |
| 2024/05/14 | 1,607 | 1,674 | 1,601 | 1,655 | +47 | +2.9% | 66,700 |
| 2024/05/13 | 1,566 | 1,613 | 1,551 | 1,608 | +71 | +4.6% | 48,000 |
| 2024/05/10 | 1,578 | 1,578 | 1,535 | 1,537 | -34 | -2.2% | 26,400 |
| 2024/05/09 | 1,574 | 1,608 | 1,555 | 1,571 | -3 | -0.2% | 85,300 |
| 2024/05/08 | 1,542 | 1,596 | 1,542 | 1,574 | +32 | +2.1% | 46,600 |
| 2024/05/07 | 1,572 | 1,582 | 1,542 | 1,542 | -18 | -1.2% | 45,400 |
| 2024/05/02 | 1,537 | 1,584 | 1,536 | 1,560 | +19 | +1.2% | 36,400 |
| 2024/05/01 | 1,520 | 1,565 | 1,506 | 1,541 | +32 | +2.1% | 48,300 |
| 2024/04/30 | 1,503 | 1,534 | 1,483 | 1,509 | -12 | -0.8% | 56,300 |
| 2024/04/26 | 1,520 | 1,532 | 1,477 | 1,521 | ±0 | ±0% | 60,800 |
| 2024/04/25 | 1,540 | 1,568 | 1,507 | 1,521 | -33 | -2.1% | 81,000 |
| 2024/04/24 | 1,590 | 1,620 | 1,544 | 1,554 | -43 | -2.7% | 95,600 |
201～
250
件表示中 / 4983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 | 94,100円 | +10.8% | -22.8% | 1.06% | 6.30倍 | 1.06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 |
| Ｓ＆Ｊ | 113,500円 | +25.0% | +26.3% | 0.00% | 23.46倍 | 3.32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 |
| エキサイトＨＤ | 130,800円 | +16.7% | -48.5% | 2.29% | 45.37倍 | 1.85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 |
| ガーラ | 22,300円 | +40.4% | - | 0.00% | - | 6.46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 |
| モルフォ | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
