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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,516 | 1,551 | 1,513 | 1,537 | +24 | +1.6% | 96,800 |
| 2024/01/29 | 1,635 | 1,635 | 1,511 | 1,513 | -134 | -8.1% | 265,000 |
| 2024/01/26 | 1,602 | 1,652 | 1,598 | 1,647 | +23 | +1.4% | 87,300 |
| 2024/01/25 | 1,589 | 1,666 | 1,564 | 1,624 | +27 | +1.7% | 157,200 |
| 2024/01/24 | 1,584 | 1,608 | 1,555 | 1,597 | -5 | -0.3% | 143,800 |
| 2024/01/23 | 1,636 | 1,675 | 1,602 | 1,602 | -47 | -2.9% | 156,200 |
| 2024/01/22 | 1,620 | 1,669 | 1,567 | 1,649 | +44 | +2.7% | 157,200 |
| 2024/01/19 | 1,530 | 1,634 | 1,521 | 1,605 | +81 | +5.3% | 242,200 |
| 2024/01/18 | 1,512 | 1,562 | 1,511 | 1,524 | -28 | -1.8% | 212,700 |
| 2024/01/17 | 1,723 | 1,743 | 1,550 | 1,552 | -134 | -7.9% | 526,800 |
| 2024/01/16 | 1,694 | 1,729 | 1,630 | 1,686 | +32 | +1.9% | 590,300 |
| 2024/01/15 | 1,654 | 1,654 | 1,574 | 1,654 | +300 | +22.2% | 823,300 |
| 2024/01/12 | 1,332 | 1,356 | 1,301 | 1,354 | +20 | +1.5% | 125,700 |
| 2024/01/11 | 1,306 | 1,342 | 1,285 | 1,334 | +46 | +3.6% | 108,900 |
| 2024/01/10 | 1,289 | 1,309 | 1,279 | 1,288 | -3 | -0.2% | 65,500 |
| 2024/01/09 | 1,279 | 1,319 | 1,260 | 1,291 | -22 | -1.7% | 251,500 |
| 2024/01/05 | 1,460 | 1,468 | 1,308 | 1,313 | -89 | -6.3% | 415,000 |
| 2024/01/04 | 1,395 | 1,420 | 1,344 | 1,402 | +12 | +0.9% | 129,600 |
| 2023/12/29 | 1,340 | 1,392 | 1,334 | 1,390 | +48 | +3.6% | 159,900 |
| 2023/12/28 | 1,306 | 1,350 | 1,286 | 1,342 | +37 | +2.8% | 155,000 |
| 2023/12/27 | 1,237 | 1,306 | 1,235 | 1,305 | +78 | +6.4% | 154,600 |
| 2023/12/26 | 1,230 | 1,251 | 1,218 | 1,227 | -9 | -0.7% | 64,800 |
| 2023/12/25 | 1,217 | 1,244 | 1,195 | 1,236 | +37 | +3.1% | 73,800 |
| 2023/12/22 | 1,198 | 1,217 | 1,176 | 1,199 | +15 | +1.3% | 90,900 |
| 2023/12/21 | 1,158 | 1,193 | 1,152 | 1,184 | +13 | +1.1% | 51,500 |
| 2023/12/20 | 1,180 | 1,194 | 1,151 | 1,171 | +8 | +0.7% | 91,000 |
| 2023/12/19 | 1,132 | 1,190 | 1,124 | 1,163 | +38 | +3.4% | 100,100 |
| 2023/12/18 | 1,184 | 1,210 | 1,122 | 1,125 | -79 | -6.6% | 265,100 |
| 2023/12/15 | 1,083 | 1,348 | 1,083 | 1,204 | +108 | +9.9% | 1,147,000 |
| 2023/12/14 | 1,097 | 1,123 | 1,056 | 1,096 | +5 | +0.5% | 129,600 |
| 2023/12/13 | 1,077 | 1,098 | 1,068 | 1,091 | +5 | +0.5% | 101,100 |
| 2023/12/12 | 1,135 | 1,152 | 1,086 | 1,086 | -55 | -4.8% | 162,900 |
| 2023/12/11 | 1,136 | 1,155 | 1,121 | 1,141 | +5 | +0.4% | 99,500 |
| 2023/12/08 | 1,183 | 1,196 | 1,125 | 1,136 | -77 | -6.3% | 164,100 |
| 2023/12/07 | 1,211 | 1,239 | 1,210 | 1,213 | -4 | -0.3% | 50,600 |
| 2023/12/06 | 1,200 | 1,227 | 1,191 | 1,217 | +3 | +0.2% | 141,700 |
| 2023/12/05 | 1,254 | 1,254 | 1,208 | 1,214 | -52 | -4.1% | 95,800 |
| 2023/12/04 | 1,262 | 1,290 | 1,253 | 1,266 | -3 | -0.2% | 75,400 |
| 2023/12/01 | 1,330 | 1,333 | 1,269 | 1,269 | -53 | -4% | 180,500 |
| 2023/11/30 | 1,353 | 1,385 | 1,307 | 1,322 | -61 | -4.4% | 234,700 |
| 2023/11/29 | 1,401 | 1,444 | 1,383 | 1,383 | -27 | -1.9% | 148,800 |
| 2023/11/28 | 1,434 | 1,450 | 1,410 | 1,410 | -38 | -2.6% | 85,200 |
| 2023/11/27 | 1,447 | 1,473 | 1,416 | 1,448 | +23 | +1.6% | 110,300 |
| 2023/11/24 | 1,572 | 1,572 | 1,413 | 1,425 | -135 | -8.7% | 340,300 |
| 2023/11/22 | 1,495 | 1,571 | 1,490 | 1,560 | +39 | +2.6% | 110,400 |
| 2023/11/21 | 1,559 | 1,571 | 1,502 | 1,521 | -50 | -3.2% | 85,300 |
| 2023/11/20 | 1,587 | 1,611 | 1,568 | 1,571 | -17 | -1.1% | 68,300 |
| 2023/11/17 | 1,540 | 1,594 | 1,521 | 1,588 | +53 | +3.5% | 67,300 |
| 2023/11/16 | 1,530 | 1,568 | 1,516 | 1,535 | +22 | +1.5% | 72,000 |
| 2023/11/15 | 1,520 | 1,531 | 1,501 | 1,513 | -6 | -0.4% | 50,800 |
351～
400
件表示中 / 5026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 | 104,700円 | +10.8% | -22.8% | 0.96% | 7.01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 |
| データＨＲ | 55,400円 | +55.7% | - | 0.00% | 23.43倍 | 46.24倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクシス | 161,600円 | +15.6% | +10.3% | 2.78% | 10.79倍 | 1.93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 |
| 昭和システム | 145,500円 | +2.2% | +2.2% | 3.78% | 9.33倍 | 1.17倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| ビリングシス | 106,600円 | +13.7% | +19.6% | 2.42% | 14.45倍 | 2.37倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
市場注目の銘柄
チャート関連のコラム
