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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,068 | 1,105 | 1,068 | 1,101 | +26 | +2.4% | 39,400 |
| 2024/08/13 | 1,029 | 1,083 | 1,029 | 1,075 | +66 | +6.5% | 40,000 |
| 2024/08/09 | 1,024 | 1,038 | 994 | 1,009 | +12 | +1.2% | 80,700 |
| 2024/08/08 | 1,004 | 1,032 | 990 | 997 | -7 | -0.7% | 62,300 |
| 2024/08/07 | 952 | 1,041 | 952 | 1,004 | +43 | +4.5% | 123,500 |
| 2024/08/06 | 931 | 961 | 929 | 961 | +150 | +18.5% | 138,800 |
| 2024/08/05 | 1,049 | 1,066 | 810 | 811 | -298 | -26.9% | 477,500 |
| 2024/08/02 | 1,152 | 1,186 | 1,100 | 1,109 | -103 | -8.5% | 209,900 |
| 2024/08/01 | 1,244 | 1,244 | 1,188 | 1,212 | -32 | -2.6% | 90,400 |
| 2024/07/31 | 1,250 | 1,256 | 1,221 | 1,244 | -24 | -1.9% | 46,100 |
| 2024/07/30 | 1,267 | 1,278 | 1,242 | 1,268 | +1 | +0.1% | 37,700 |
| 2024/07/29 | 1,235 | 1,280 | 1,216 | 1,267 | +51 | +4.2% | 93,500 |
| 2024/07/26 | 1,200 | 1,253 | 1,195 | 1,216 | +20 | +1.7% | 48,700 |
| 2024/07/25 | 1,211 | 1,225 | 1,180 | 1,196 | -25 | -2% | 97,300 |
| 2024/07/24 | 1,240 | 1,265 | 1,215 | 1,221 | -8 | -0.7% | 82,300 |
| 2024/07/23 | 1,183 | 1,240 | 1,183 | 1,229 | +33 | +2.8% | 107,300 |
| 2024/07/22 | 1,264 | 1,266 | 1,192 | 1,196 | -61 | -4.9% | 208,100 |
| 2024/07/19 | 1,260 | 1,296 | 1,220 | 1,257 | +12 | +1% | 184,800 |
| 2024/07/18 | 1,333 | 1,361 | 1,223 | 1,245 | -77 | -5.8% | 382,700 |
| 2024/07/17 | 1,483 | 1,514 | 1,320 | 1,322 | -186 | -12.3% | 373,900 |
| 2024/07/16 | 1,420 | 1,550 | 1,417 | 1,508 | +93 | +6.6% | 176,400 |
| 2024/07/12 | 1,370 | 1,434 | 1,370 | 1,415 | +26 | +1.9% | 68,700 |
| 2024/07/11 | 1,421 | 1,422 | 1,369 | 1,389 | -30 | -2.1% | 72,900 |
| 2024/07/10 | 1,420 | 1,433 | 1,412 | 1,419 | -2 | -0.1% | 23,000 |
| 2024/07/09 | 1,420 | 1,438 | 1,414 | 1,421 | -8 | -0.6% | 25,200 |
| 2024/07/08 | 1,445 | 1,465 | 1,429 | 1,429 | -18 | -1.2% | 25,900 |
| 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 |
251～
300
件表示中 / 5059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 | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03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 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ＤＭＰ | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11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 |
| インタトレード | 89,700円 | +16.8% | - | 0.00% | 645.32倍 | 5.46倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
