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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 1,345 | 1,385 | 1,342 | 1,363 | +32 | +2.4% | 7,000 |
| 2011/11/02 | 1,375 | 1,375 | 1,300 | 1,331 | -64 | -4.6% | 20,600 |
| 2011/11/01 | 1,418 | 1,430 | 1,395 | 1,395 | -13 | -0.9% | 15,800 |
| 2011/10/31 | 1,401 | 1,420 | 1,401 | 1,408 | -6 | -0.4% | 6,000 |
| 2011/10/28 | 1,431 | 1,440 | 1,395 | 1,414 | -6 | -0.4% | 11,400 |
| 2011/10/27 | 1,420 | 1,420 | 1,322 | 1,420 | ±0 | ±0% | 12,200 |
| 2011/10/26 | 1,440 | 1,440 | 1,410 | 1,420 | -26 | -1.8% | 7,700 |
| 2011/10/25 | 1,433 | 1,449 | 1,417 | 1,446 | +9 | +0.6% | 6,800 |
| 2011/10/24 | 1,400 | 1,437 | 1,390 | 1,437 | +47 | +3.4% | 9,400 |
| 2011/10/21 | 1,400 | 1,400 | 1,379 | 1,390 | +18 | +1.3% | 4,300 |
| 2011/10/20 | 1,400 | 1,400 | 1,372 | 1,372 | -18 | -1.3% | 5,200 |
| 2011/10/19 | 1,416 | 1,417 | 1,381 | 1,390 | -15 | -1.1% | 14,400 |
| 2011/10/18 | 1,411 | 1,430 | 1,396 | 1,405 | -25 | -1.7% | 12,300 |
| 2011/10/17 | 1,475 | 1,480 | 1,413 | 1,430 | -72 | -4.8% | 46,400 |
| 2011/10/14 | 1,503 | 1,505 | 1,482 | 1,502 | -5 | -0.3% | 12,300 |
| 2011/10/13 | 1,502 | 1,530 | 1,487 | 1,507 | +26 | +1.8% | 25,600 |
| 2011/10/12 | 1,477 | 1,510 | 1,465 | 1,481 | -25 | -1.7% | 23,100 |
| 2011/10/11 | 1,491 | 1,509 | 1,472 | 1,506 | +58 | +4% | 17,300 |
| 2011/10/07 | 1,428 | 1,474 | 1,416 | 1,448 | +46 | +3.3% | 27,800 |
| 2011/10/06 | 1,392 | 1,420 | 1,385 | 1,402 | +17 | +1.2% | 15,700 |
| 2011/10/05 | 1,440 | 1,441 | 1,380 | 1,385 | -49 | -3.4% | 21,600 |
| 2011/10/04 | 1,400 | 1,445 | 1,372 | 1,434 | -30 | -2% | 30,200 |
| 2011/10/03 | 1,536 | 1,565 | 1,425 | 1,464 | -124 | -7.8% | 46,300 |
| 2011/09/30 | 1,652 | 1,662 | 1,580 | 1,588 | -57 | -3.5% | 18,700 |
| 2011/09/29 | 1,544 | 1,651 | 1,516 | 1,645 | +94 | +6.1% | 31,200 |
| 2011/09/28 | 1,560 | 1,589 | 1,540 | 1,551 | +12 | +0.8% | 13,700 |
| 2011/09/27 | 1,580 | 1,580 | 1,510 | 1,539 | +30 | +2% | 16,700 |
| 2011/09/26 | 1,653 | 1,653 | 1,509 | 1,509 | -133 | -8.1% | 43,300 |
| 2011/09/22 | 1,640 | 1,700 | 1,630 | 1,642 | -49 | -2.9% | 26,900 |
| 2011/09/21 | 1,670 | 1,730 | 1,652 | 1,691 | -9 | -0.5% | 25,000 |
| 2011/09/20 | 1,730 | 1,750 | 1,690 | 1,700 | -88 | -4.9% | 26,200 |
| 2011/09/16 | 1,673 | 1,800 | 1,650 | 1,788 | +111 | +6.6% | 48,500 |
| 2011/09/15 | 1,755 | 1,755 | 1,635 | 1,677 | -38 | -2.2% | 41,800 |
| 2011/09/14 | 1,822 | 1,847 | 1,700 | 1,715 | -84 | -4.7% | 46,700 |
| 2011/09/13 | 1,850 | 1,888 | 1,785 | 1,799 | -23 | -1.3% | 37,700 |
| 2011/09/12 | 1,870 | 1,922 | 1,806 | 1,822 | -114 | -5.9% | 56,000 |
| 2011/09/09 | 1,940 | 1,985 | 1,857 | 1,936 | +1 | +0.1% | 79,600 |
| 2011/09/08 | 1,965 | 2,070 | 1,861 | 1,935 | +25 | +1.3% | 195,200 |
| 2011/09/07 | 1,780 | 1,942 | 1,770 | 1,910 | +160 | +9.1% | 218,700 |
| 2011/09/06 | 1,800 | 1,839 | 1,670 | 1,750 | +10 | +0.6% | 169,900 |
| 2011/09/05 | 1,629 | 1,769 | 1,620 | 1,740 | +128 | +7.9% | 130,100 |
| 2011/09/02 | 1,610 | 1,640 | 1,610 | 1,612 | -46 | -2.8% | 27,000 |
| 2011/09/01 | 1,701 | 1,740 | 1,653 | 1,658 | -16 | -1% | 39,000 |
| 2011/08/31 | 1,650 | 1,690 | 1,641 | 1,674 | +23 | +1.4% | 18,400 |
| 2011/08/30 | 1,715 | 1,740 | 1,650 | 1,651 | -29 | -1.7% | 47,100 |
| 2011/08/29 | 1,612 | 1,697 | 1,572 | 1,680 | +130 | +8.4% | 48,900 |
| 2011/08/26 | 1,470 | 1,596 | 1,460 | 1,550 | +89 | +6.1% | 38,400 |
| 2011/08/25 | 1,470 | 1,500 | 1,460 | 1,461 | +15 | +1% | 17,300 |
| 2011/08/24 | 1,580 | 1,589 | 1,424 | 1,446 | -99 | -6.4% | 43,700 |
| 2011/08/23 | 1,561 | 1,590 | 1,483 | 1,545 | +5 | +0.3% | 54,300 |
3301～
3350
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
