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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/07/16 | 1,570 | 1,590 | 1,510 | 1,570 | ±0 | ±0% | 14,600 |
| 2008/07/15 | 1,640 | 1,680 | 1,490 | 1,570 | -140 | -8.2% | 54,200 |
| 2008/07/14 | 1,810 | 1,830 | 1,700 | 1,710 | -160 | -8.6% | 56,500 |
| 2008/07/11 | 1,870 | 1,870 | 1,840 | 1,870 | +300 | +19.1% | 44,200 |
| 2008/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | +200 | +14.6% | 3,100 |
| 2008/07/09 | 1,460 | 1,470 | 1,340 | 1,370 | -50 | -3.5% | 24,100 |
| 2008/07/08 | 1,530 | 1,540 | 1,420 | 1,420 | -140 | -9% | 22,200 |
| 2008/07/07 | 1,620 | 1,630 | 1,500 | 1,560 | -40 | -2.5% | 26,300 |
| 2008/07/04 | 1,600 | 1,700 | 1,550 | 1,600 | +50 | +3.2% | 85,400 |
| 2008/07/03 | 1,550 | 1,630 | 1,500 | 1,550 | +10 | +0.6% | 32,300 |
| 2008/07/02 | 1,600 | 1,620 | 1,530 | 1,540 | -80 | -4.9% | 37,100 |
| 2008/07/01 | 1,470 | 1,640 | 1,450 | 1,620 | +170 | +11.7% | 70,900 |
| 2008/06/30 | 1,530 | 1,530 | 1,380 | 1,450 | -80 | -5.2% | 64,900 |
| 2008/06/27 | 1,550 | 1,550 | 1,450 | 1,530 | -170 | -10% | 64,000 |
| 2008/06/26 | 1,630 | 1,730 | 1,630 | 1,700 | +80 | +4.9% | 20,300 |
| 2008/06/25 | 1,660 | 1,660 | 1,540 | 1,620 | -40 | -2.4% | 16,800 |
| 2008/06/24 | 1,800 | 1,800 | 1,640 | 1,660 | -20 | -1.2% | 20,000 |
4151～
4200
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
