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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,970 | 2,159 | 1,970 | 2,159 | +139 | +6.9% | 12,300 |
| 2010/08/12 | 1,887 | 2,020 | 1,878 | 2,020 | +36 | +1.8% | 16,800 |
| 2010/08/11 | 2,081 | 2,100 | 1,908 | 1,984 | -196 | -9% | 25,400 |
| 2010/08/10 | 2,200 | 2,200 | 2,170 | 2,180 | +60 | +2.8% | 10,500 |
| 2010/08/09 | 2,250 | 2,250 | 2,071 | 2,120 | -60 | -2.8% | 5,800 |
| 2010/08/06 | 2,280 | 2,280 | 2,145 | 2,180 | -115 | -5% | 21,500 |
| 2010/08/05 | 2,345 | 2,357 | 2,260 | 2,295 | -5 | -0.2% | 6,600 |
| 2010/08/04 | 2,300 | 2,375 | 2,250 | 2,300 | -45 | -1.9% | 15,400 |
| 2010/08/03 | 2,380 | 2,410 | 2,201 | 2,345 | +45 | +2% | 9,800 |
| 2010/08/02 | 2,200 | 2,345 | 2,200 | 2,300 | +50 | +2.2% | 11,200 |
| 2010/07/30 | 2,200 | 2,340 | 2,180 | 2,250 | +78 | +3.6% | 18,400 |
| 2010/07/29 | 2,244 | 2,440 | 2,160 | 2,172 | -72 | -3.2% | 46,500 |
| 2010/07/28 | 2,013 | 2,265 | 2,013 | 2,244 | +231 | +11.5% | 47,700 |
| 2010/07/27 | 2,001 | 2,050 | 1,965 | 2,013 | +13 | +0.7% | 11,700 |
| 2010/07/26 | 2,015 | 2,120 | 1,955 | 2,000 | ±0 | ±0% | 31,200 |
| 2010/07/23 | 1,794 | 2,140 | 1,794 | 2,000 | +260 | +14.9% | 115,500 |
| 2010/07/22 | 1,602 | 1,750 | 1,602 | 1,740 | +130 | +8.1% | 5,700 |
| 2010/07/21 | 1,600 | 1,610 | 1,570 | 1,610 | +10 | +0.6% | 900 |
| 2010/07/20 | 1,560 | 1,640 | 1,510 | 1,600 | ±0 | ±0% | 10,200 |
| 2010/07/16 | 1,668 | 1,675 | 1,570 | 1,600 | -90 | -5.3% | 16,600 |
| 2010/07/15 | 1,800 | 1,830 | 1,690 | 1,690 | -68 | -3.9% | 13,200 |
| 2010/07/14 | 1,781 | 1,800 | 1,730 | 1,758 | -42 | -2.3% | 12,700 |
| 2010/07/13 | 1,820 | 1,872 | 1,780 | 1,800 | -80 | -4.3% | 9,700 |
| 2010/07/12 | 1,850 | 1,900 | 1,825 | 1,880 | -20 | -1.1% | 500 |
| 2010/07/09 | 1,885 | 1,900 | 1,860 | 1,900 | ±0 | ±0% | 2,800 |
| 2010/07/08 | 1,880 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 4,300 |
| 2010/07/07 | 1,930 | 1,930 | 1,880 | 1,880 | -44 | -2.3% | 400 |
| 2010/07/06 | 1,905 | 1,930 | 1,890 | 1,924 | +19 | +1% | 7,400 |
| 2010/07/05 | 1,800 | 1,912 | 1,760 | 1,905 | +103 | +5.7% | 9,600 |
| 2010/07/02 | 1,731 | 1,891 | 1,731 | 1,802 | +12 | +0.7% | 4,100 |
| 2010/07/01 | 1,819 | 1,819 | 1,750 | 1,790 | -29 | -1.6% | 9,400 |
| 2010/06/30 | 1,790 | 1,834 | 1,767 | 1,819 | -41 | -2.2% | 8,400 |
| 2010/06/29 | 1,800 | 1,890 | 1,800 | 1,860 | +60 | +3.3% | 12,500 |
| 2010/06/28 | 1,920 | 1,920 | 1,800 | 1,800 | -120 | -6.3% | 6,300 |
| 2010/06/25 | 1,931 | 1,931 | 1,910 | 1,920 | -33 | -1.7% | 4,400 |
| 2010/06/24 | 1,920 | 1,969 | 1,910 | 1,953 | -20 | -1% | 3,900 |
| 2010/06/23 | 1,916 | 1,985 | 1,916 | 1,973 | +58 | +3% | 16,900 |
| 2010/06/22 | 1,965 | 1,965 | 1,880 | 1,915 | -62 | -3.1% | 8,000 |
| 2010/06/21 | 1,885 | 1,980 | 1,845 | 1,977 | +92 | +4.9% | 9,500 |
| 2010/06/18 | 1,869 | 1,890 | 1,840 | 1,885 | +1 | +0.1% | 9,100 |
| 2010/06/17 | 1,940 | 1,940 | 1,865 | 1,884 | -56 | -2.9% | 4,100 |
| 2010/06/16 | 1,850 | 2,040 | 1,830 | 1,940 | +100 | +5.4% | 25,300 |
| 2010/06/15 | 1,850 | 1,850 | 1,720 | 1,840 | -5 | -0.3% | 8,100 |
| 2010/06/14 | 1,820 | 1,850 | 1,812 | 1,845 | +40 | +2.2% | 7,200 |
| 2010/06/11 | 1,780 | 1,820 | 1,770 | 1,805 | +91 | +5.3% | 23,400 |
| 2010/06/10 | 1,725 | 1,725 | 1,677 | 1,714 | +17 | +1% | 4,200 |
| 2010/06/09 | 1,748 | 1,748 | 1,668 | 1,697 | -51 | -2.9% | 4,500 |
| 2010/06/08 | 1,678 | 1,748 | 1,678 | 1,748 | +70 | +4.2% | 6,400 |
| 2010/06/07 | 1,651 | 1,695 | 1,650 | 1,678 | -42 | -2.4% | 7,800 |
| 2010/06/04 | 1,688 | 1,730 | 1,651 | 1,720 | +32 | +1.9% | 10,900 |
3601～
3650
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
