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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 1,260 | 1,270 | 1,150 | 1,170 | -50 | -4.1% | 14,400 |
| 2008/09/26 | 1,200 | 1,239 | 1,165 | 1,220 | +59 | +5.1% | 11,600 |
| 2008/09/25 | 1,228 | 1,228 | 1,130 | 1,161 | -54 | -4.4% | 20,600 |
| 2008/09/24 | 1,320 | 1,320 | 1,215 | 1,215 | -135 | -10% | 20,300 |
| 2008/09/22 | 1,420 | 1,420 | 1,330 | 1,350 | -21 | -1.5% | 10,000 |
| 2008/09/19 | 1,400 | 1,460 | 1,370 | 1,371 | -10 | -0.7% | 14,800 |
| 2008/09/18 | 1,310 | 1,400 | 1,290 | 1,381 | +31 | +2.3% | 37,900 |
| 2008/09/17 | 1,200 | 1,350 | 1,200 | 1,350 | +200 | +17.4% | 41,900 |
| 2008/09/16 | 1,070 | 1,235 | 1,057 | 1,150 | -60 | -5% | 19,800 |
| 2008/09/12 | 1,118 | 1,235 | 1,118 | 1,210 | +97 | +8.7% | 17,200 |
| 2008/09/11 | 1,115 | 1,129 | 1,090 | 1,113 | -7 | -0.6% | 11,500 |
| 2008/09/10 | 1,130 | 1,170 | 1,100 | 1,120 | -40 | -3.4% | 13,700 |
| 2008/09/09 | 1,182 | 1,182 | 1,135 | 1,160 | +10 | +0.9% | 11,000 |
| 2008/09/08 | 1,100 | 1,150 | 1,100 | 1,150 | +68 | +6.3% | 8,500 |
| 2008/09/05 | 1,062 | 1,099 | 1,060 | 1,082 | -73 | -6.3% | 23,100 |
| 2008/09/04 | 1,223 | 1,223 | 1,150 | 1,155 | -85 | -6.9% | 17,000 |
| 2008/09/03 | 1,293 | 1,330 | 1,211 | 1,240 | -13 | -1% | 44,500 |
| 2008/09/02 | 1,250 | 1,315 | 1,201 | 1,253 | +63 | +5.3% | 57,700 |
| 2008/09/01 | 1,180 | 1,210 | 1,152 | 1,190 | -2 | -0.2% | 14,500 |
| 2008/08/29 | 1,230 | 1,269 | 1,190 | 1,192 | -19 | -1.6% | 28,800 |
| 2008/08/28 | 1,319 | 1,319 | 1,169 | 1,211 | -108 | -8.2% | 46,300 |
| 2008/08/27 | 1,319 | 1,319 | 1,319 | 1,319 | +200 | +17.9% | 4,500 |
| 2008/08/26 | 1,080 | 1,119 | 1,057 | 1,119 | +29 | +2.7% | 3,900 |
| 2008/08/25 | 1,053 | 1,110 | 1,051 | 1,090 | +30 | +2.8% | 9,700 |
| 2008/08/22 | 1,080 | 1,100 | 1,050 | 1,060 | -20 | -1.9% | 3,900 |
| 2008/08/21 | 1,120 | 1,140 | 1,080 | 1,080 | -48 | -4.3% | 9,000 |
| 2008/08/20 | 1,031 | 1,140 | 1,016 | 1,128 | +68 | +6.4% | 23,900 |
| 2008/08/19 | 1,092 | 1,121 | 1,045 | 1,060 | -110 | -9.4% | 25,000 |
| 2008/08/18 | 1,128 | 1,207 | 1,120 | 1,170 | -58 | -4.7% | 11,500 |
| 2008/08/15 | 1,370 | 1,370 | 1,178 | 1,228 | -149 | -10.8% | 25,200 |
| 2008/08/14 | 1,418 | 1,418 | 1,362 | 1,377 | -48 | -3.4% | 6,800 |
| 2008/08/13 | 1,450 | 1,450 | 1,375 | 1,425 | -34 | -2.3% | 9,100 |
| 2008/08/12 | 1,465 | 1,465 | 1,424 | 1,459 | +4 | +0.3% | 7,700 |
| 2008/08/11 | 1,410 | 1,460 | 1,400 | 1,455 | +35 | +2.5% | 5,700 |
| 2008/08/08 | 1,355 | 1,420 | 1,355 | 1,420 | +10 | +0.7% | 4,200 |
| 2008/08/07 | 1,415 | 1,415 | 1,358 | 1,410 | ±0 | ±0% | 5,100 |
| 2008/08/06 | 1,380 | 1,420 | 1,380 | 1,410 | +30 | +2.2% | 11,500 |
| 2008/08/05 | 1,395 | 1,395 | 1,370 | 1,380 | -26 | -1.8% | 5,300 |
| 2008/08/04 | 1,451 | 1,451 | 1,405 | 1,406 | -19 | -1.3% | 9,300 |
| 2008/08/01 | 1,479 | 1,479 | 1,390 | 1,425 | -56 | -3.8% | 10,300 |
| 2008/07/31 | 1,599 | 1,599 | 1,463 | 1,481 | -104 | -6.6% | 11,700 |
| 2008/07/30 | 1,605 | 1,645 | 1,585 | 1,585 | +4 | +0.3% | 22,900 |
| 2008/07/29 | 1,579 | 1,597 | 1,565 | 1,581 | -28 | -1.7% | 5,400 |
| 2008/07/28 | 1,617 | 1,620 | 1,558 | 1,609 | -8 | -0.5% | 17,300 |
| 2008/07/25 | 1,600 | 1,675 | 1,557 | 1,617 | -43 | -2.6% | 18,000 |
| 2008/07/24 | 1,600 | 1,680 | 1,570 | 1,660 | +105 | +6.8% | 29,300 |
| 2008/07/23 | 1,450 | 1,590 | 1,450 | 1,555 | +145 | +10.3% | 32,600 |
| 2008/07/22 | 1,500 | 1,500 | 1,350 | 1,410 | -110 | -7.2% | 20,200 |
| 2008/07/18 | 1,580 | 1,590 | 1,490 | 1,520 | -50 | -3.2% | 14,300 |
| 2008/07/17 | 1,620 | 1,670 | 1,560 | 1,570 | ±0 | ±0% | 26,000 |
4101～
4150
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
