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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 1,420 | 1,420 | 1,340 | 1,410 | -10 | -0.7% | 20,900 |
| 2011/12/13 | 1,298 | 1,437 | 1,290 | 1,420 | +100 | +7.6% | 28,800 |
| 2011/12/12 | 1,242 | 1,331 | 1,239 | 1,320 | +100 | +8.2% | 17,200 |
| 2011/12/09 | 1,224 | 1,229 | 1,200 | 1,220 | -28 | -2.2% | 5,700 |
| 2011/12/08 | 1,250 | 1,250 | 1,221 | 1,248 | -10 | -0.8% | 4,700 |
| 2011/12/07 | 1,261 | 1,261 | 1,240 | 1,258 | -12 | -0.9% | 5,100 |
| 2011/12/06 | 1,308 | 1,324 | 1,270 | 1,270 | -27 | -2.1% | 5,600 |
| 2011/12/05 | 1,310 | 1,324 | 1,261 | 1,297 | -3 | -0.2% | 3,700 |
| 2011/12/02 | 1,319 | 1,319 | 1,280 | 1,300 | -10 | -0.8% | 3,400 |
| 2011/12/01 | 1,299 | 1,331 | 1,272 | 1,310 | +42 | +3.3% | 5,500 |
| 2011/11/30 | 1,259 | 1,268 | 1,240 | 1,268 | +5 | +0.4% | 4,200 |
| 2011/11/29 | 1,229 | 1,269 | 1,213 | 1,263 | +68 | +5.7% | 8,200 |
| 2011/11/28 | 1,136 | 1,200 | 1,136 | 1,195 | +59 | +5.2% | 12,200 |
| 2011/11/25 | 1,130 | 1,148 | 1,126 | 1,136 | +2 | +0.2% | 10,700 |
| 2011/11/24 | 1,180 | 1,185 | 1,130 | 1,134 | -59 | -4.9% | 13,700 |
| 2011/11/22 | 1,115 | 1,231 | 1,115 | 1,193 | -7 | -0.6% | 14,500 |
| 2011/11/21 | 1,300 | 1,300 | 1,200 | 1,200 | -115 | -8.7% | 24,000 |
| 2011/11/18 | 1,315 | 1,319 | 1,300 | 1,315 | -16 | -1.2% | 7,500 |
| 2011/11/17 | 1,320 | 1,349 | 1,315 | 1,331 | -24 | -1.8% | 5,900 |
| 2011/11/16 | 1,365 | 1,410 | 1,350 | 1,355 | -35 | -2.5% | 6,300 |
| 2011/11/15 | 1,425 | 1,425 | 1,360 | 1,390 | -12 | -0.9% | 7,400 |
| 2011/11/14 | 1,350 | 1,420 | 1,331 | 1,402 | +103 | +7.9% | 12,200 |
| 2011/11/11 | 1,300 | 1,333 | 1,285 | 1,299 | -1 | -0.1% | 6,100 |
| 2011/11/10 | 1,305 | 1,338 | 1,280 | 1,300 | -50 | -3.7% | 18,600 |
| 2011/11/09 | 1,370 | 1,383 | 1,331 | 1,350 | -43 | -3.1% | 12,400 |
| 2011/11/08 | 1,430 | 1,440 | 1,393 | 1,393 | -14 | -1% | 13,400 |
| 2011/11/07 | 1,365 | 1,420 | 1,365 | 1,407 | +44 | +3.2% | 11,500 |
| 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 |
3351～
3400
件表示中 / 5060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 | 100,300円 | +3.8% | +23.8% | 1.00% | 6.04倍 | 1.18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 |
| ノムラシステム | 14,400円 | +6.0% | -19.0% | 2.26% | 22.89倍 | 2.06倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| アクシス | 153,800円 | +15.6% | +10.3% | 2.93% | 10.32倍 | 1.77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 |
| メディ工房 | 59,300円 | -5.9% | - | 0.00% | - | 6.13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 |
| エキサイトＨＤ | 137,300円 | +21.0% | +58.2% | 2.29% | 20.89倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
