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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 1,399 | 1,419 | 1,363 | 1,387 | -9 | -0.6% | 7,300 |
| 2009/04/15 | 1,350 | 1,396 | 1,325 | 1,396 | +26 | +1.9% | 7,800 |
| 2009/04/14 | 1,411 | 1,414 | 1,350 | 1,370 | -45 | -3.2% | 14,900 |
| 2009/04/13 | 1,380 | 1,442 | 1,380 | 1,415 | +22 | +1.6% | 14,000 |
| 2009/04/10 | 1,389 | 1,396 | 1,340 | 1,393 | +26 | +1.9% | 13,200 |
| 2009/04/09 | 1,310 | 1,400 | 1,303 | 1,367 | +87 | +6.8% | 26,200 |
| 2009/04/08 | 1,300 | 1,330 | 1,265 | 1,280 | -60 | -4.5% | 24,300 |
| 2009/04/07 | 1,417 | 1,420 | 1,330 | 1,340 | -65 | -4.6% | 20,800 |
| 2009/04/06 | 1,420 | 1,438 | 1,390 | 1,405 | -24 | -1.7% | 20,500 |
| 2009/04/03 | 1,540 | 1,540 | 1,380 | 1,429 | -71 | -4.7% | 39,700 |
| 2009/04/02 | 1,540 | 1,580 | 1,451 | 1,500 | +30 | +2% | 77,400 |
| 2009/04/01 | 1,424 | 1,480 | 1,390 | 1,470 | +70 | +5% | 20,900 |
| 2009/03/31 | 1,323 | 1,440 | 1,320 | 1,400 | +63 | +4.7% | 26,100 |
| 2009/03/30 | 1,335 | 1,355 | 1,319 | 1,337 | +2 | +0.1% | 12,400 |
| 2009/03/27 | 1,350 | 1,360 | 1,330 | 1,335 | +2 | +0.2% | 13,900 |
| 2009/03/26 | 1,280 | 1,340 | 1,251 | 1,333 | +59 | +4.6% | 14,800 |
| 2009/03/25 | 1,210 | 1,279 | 1,210 | 1,274 | +50 | +4.1% | 14,900 |
| 2009/03/24 | 1,205 | 1,240 | 1,200 | 1,224 | +44 | +3.7% | 9,000 |
| 2009/03/23 | 1,150 | 1,199 | 1,145 | 1,180 | +52 | +4.6% | 6,000 |
| 2009/03/19 | 1,140 | 1,140 | 1,081 | 1,128 | -12 | -1.1% | 7,000 |
| 2009/03/18 | 1,170 | 1,175 | 1,131 | 1,140 | -40 | -3.4% | 6,800 |
| 2009/03/17 | 1,198 | 1,210 | 1,160 | 1,180 | -6 | -0.5% | 10,700 |
| 2009/03/16 | 1,190 | 1,195 | 1,169 | 1,186 | +8 | +0.7% | 6,500 |
| 2009/03/13 | 1,200 | 1,200 | 1,162 | 1,178 | +18 | +1.6% | 6,600 |
| 2009/03/12 | 1,189 | 1,189 | 1,133 | 1,160 | -23 | -1.9% | 3,700 |
| 2009/03/11 | 1,190 | 1,194 | 1,145 | 1,183 | +53 | +4.7% | 5,600 |
| 2009/03/10 | 1,120 | 1,146 | 1,118 | 1,130 | -3 | -0.3% | 7,300 |
| 2009/03/09 | 1,120 | 1,174 | 1,105 | 1,133 | +31 | +2.8% | 8,600 |
| 2009/03/06 | 1,080 | 1,132 | 1,050 | 1,102 | -8 | -0.7% | 9,600 |
| 2009/03/05 | 1,121 | 1,150 | 1,075 | 1,110 | -10 | -0.9% | 12,700 |
| 2009/03/04 | 1,162 | 1,200 | 1,090 | 1,120 | -80 | -6.7% | 17,600 |
| 2009/03/03 | 1,200 | 1,320 | 1,180 | 1,200 | -78 | -6.1% | 40,500 |
| 2009/03/02 | 1,209 | 1,299 | 1,200 | 1,278 | +109 | +9.3% | 55,300 |
| 2009/02/27 | 1,035 | 1,169 | 1,010 | 1,169 | +147 | +14.4% | 49,800 |
| 2009/02/26 | 951 | 1,028 | 951 | 1,022 | +94 | +10.1% | 32,000 |
| 2009/02/25 | 919 | 928 | 888 | 928 | +66 | +7.7% | 14,900 |
| 2009/02/24 | 896 | 896 | 852 | 862 | -74 | -7.9% | 18,100 |
| 2009/02/23 | 924 | 955 | 905 | 936 | -28 | -2.9% | 7,700 |
| 2009/02/20 | 981 | 1,000 | 930 | 964 | -36 | -3.6% | 11,400 |
| 2009/02/19 | 1,000 | 1,010 | 978 | 1,000 | -14 | -1.4% | 14,800 |
| 2009/02/18 | 945 | 1,032 | 940 | 1,014 | +39 | +4% | 10,500 |
| 2009/02/17 | 940 | 978 | 922 | 975 | +25 | +2.6% | 7,400 |
| 2009/02/16 | 963 | 963 | 921 | 950 | -23 | -2.4% | 10,200 |
| 2009/02/13 | 925 | 990 | 925 | 973 | +62 | +6.8% | 11,100 |
| 2009/02/12 | 994 | 994 | 883 | 911 | -99 | -9.8% | 24,800 |
| 2009/02/10 | 1,040 | 1,040 | 972 | 1,010 | -30 | -2.9% | 17,000 |
| 2009/02/09 | 1,041 | 1,089 | 1,029 | 1,040 | +19 | +1.9% | 13,100 |
| 2009/02/06 | 1,031 | 1,041 | 990 | 1,021 | -18 | -1.7% | 20,200 |
| 2009/02/05 | 1,025 | 1,058 | 1,021 | 1,039 | -1 | -0.1% | 17,300 |
| 2009/02/04 | 1,102 | 1,102 | 1,016 | 1,040 | -62 | -5.6% | 23,000 |
4001～
4050
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
