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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 8,410 | 8,410 | 8,350 | 8,350 | -90 | -1.1% | 10,500 |
| 2005/09/20 | 8,520 | 8,520 | 8,410 | 8,440 | -80 | -0.9% | 11,500 |
| 2005/09/16 | 8,450 | 8,530 | 8,450 | 8,520 | +70 | +0.8% | 9,600 |
| 2005/09/15 | 8,470 | 8,530 | 8,450 | 8,450 | ±0 | ±0% | 10,000 |
| 2005/09/14 | 8,500 | 8,500 | 8,410 | 8,450 | -40 | -0.5% | 13,900 |
| 2005/09/13 | 8,500 | 8,670 | 8,460 | 8,490 | +40 | +0.5% | 16,700 |
| 2005/09/12 | 8,500 | 8,600 | 8,450 | 8,450 | -100 | -1.2% | 17,900 |
| 2005/09/09 | 8,580 | 8,590 | 8,430 | 8,550 | -10 | -0.1% | 9,700 |
| 2005/09/08 | 8,500 | 8,700 | 8,480 | 8,560 | +60 | +0.7% | 15,100 |
| 2005/09/07 | 8,620 | 8,620 | 8,460 | 8,500 | -110 | -1.3% | 20,000 |
| 2005/09/06 | 8,730 | 8,730 | 8,600 | 8,610 | -130 | -1.5% | 9,400 |
| 2005/09/05 | 8,700 | 8,740 | 8,670 | 8,740 | -20 | -0.2% | 9,000 |
| 2005/09/02 | 8,750 | 8,870 | 8,670 | 8,760 | -70 | -0.8% | 14,700 |
| 2005/09/01 | 8,970 | 9,100 | 8,770 | 8,830 | -160 | -1.8% | 33,500 |
| 2005/08/31 | 9,140 | 9,180 | 8,850 | 8,990 | -120 | -1.3% | 33,500 |
| 2005/08/30 | 8,670 | 9,270 | 8,670 | 9,110 | +460 | +5.3% | 87,500 |
| 2005/08/29 | 8,800 | 8,930 | 8,650 | 8,650 | -240 | -2.7% | 13,100 |
| 2005/08/26 | 8,900 | 8,990 | 8,850 | 8,890 | -10 | -0.1% | 5,600 |
| 2005/08/25 | 9,140 | 9,210 | 8,900 | 8,900 | -280 | -3.1% | 10,500 |
| 2005/08/24 | 8,880 | 9,210 | 8,810 | 9,180 | +250 | +2.8% | 13,900 |
| 2005/08/23 | 9,030 | 9,340 | 8,870 | 8,930 | -30 | -0.3% | 24,700 |
| 2005/08/22 | 8,840 | 9,010 | 8,840 | 8,960 | +140 | +1.6% | 6,200 |
| 2005/08/19 | 8,770 | 8,820 | 8,710 | 8,820 | +20 | +0.2% | 7,700 |
| 2005/08/18 | 8,770 | 8,890 | 8,750 | 8,800 | -20 | -0.2% | 5,600 |
| 2005/08/17 | 8,770 | 8,870 | 8,770 | 8,820 | +60 | +0.7% | 7,200 |
| 2005/08/16 | 8,830 | 8,920 | 8,750 | 8,760 | -140 | -1.6% | 8,600 |
| 2005/08/15 | 9,040 | 9,040 | 8,730 | 8,900 | -150 | -1.7% | 4,700 |
| 2005/08/12 | 9,210 | 9,210 | 8,990 | 9,050 | -110 | -1.2% | 6,800 |
| 2005/08/11 | 9,300 | 9,400 | 9,090 | 9,160 | -200 | -2.1% | 11,300 |
| 2005/08/10 | 9,300 | 9,580 | 9,250 | 9,360 | +230 | +2.5% | 30,900 |
| 2005/08/09 | 8,600 | 9,150 | 8,600 | 9,130 | +380 | +4.3% | 20,000 |
| 2005/08/08 | 8,400 | 8,780 | 8,310 | 8,750 | +50 | +0.6% | 13,200 |
| 2005/08/05 | 8,700 | 8,720 | 8,410 | 8,700 | -200 | -2.2% | 17,000 |
| 2005/08/04 | 8,600 | 8,900 | 8,250 | 8,900 | +120 | +1.4% | 28,500 |
| 2005/08/03 | 9,360 | 9,440 | 8,410 | 8,780 | -590 | -6.3% | 36,000 |
| 2005/08/02 | 9,650 | 9,800 | 9,370 | 9,370 | -320 | -3.3% | 16,300 |
| 2005/08/01 | 9,870 | 9,880 | 9,610 | 9,690 | -260 | -2.6% | 7,700 |
| 2005/07/29 | 10,100 | 10,100 | 9,730 | 9,950 | -150 | -1.5% | 22,200 |
| 2005/07/28 | 9,560 | 10,100 | 9,520 | 10,100 | +590 | +6.2% | 43,100 |
| 2005/07/27 | 9,450 | 9,700 | 9,430 | 9,510 | +80 | +0.8% | 22,100 |
| 2005/07/26 | 9,610 | 9,670 | 9,410 | 9,430 | -370 | -3.8% | 33,800 |
| 2005/07/25 | 9,700 | 9,930 | 9,620 | 9,800 | -300 | -3% | 51,000 |
| 2005/07/22 | 10,300 | 10,500 | 9,910 | 10,100 | ±0 | ±0% | 56,900 |
| 2005/07/21 | 10,400 | 10,400 | 10,000 | 10,100 | -500 | -4.7% | 37,700 |
| 2005/07/20 | 10,700 | 10,700 | 10,300 | 10,600 | -100 | -0.9% | 22,400 |
| 2005/07/19 | 10,700 | 10,900 | 10,500 | 10,700 | +100 | +0.9% | 49,400 |
| 2005/07/15 | 10,800 | 10,800 | 10,300 | 10,600 | ±0 | ±0% | 40,900 |
| 2005/07/14 | 10,600 | 11,200 | 10,400 | 10,600 | +600 | +6% | 204,900 |
| 2005/07/13 | 10,500 | 10,600 | 9,830 | 10,000 | -300 | -2.9% | 91,800 |
| 2005/07/12 | 9,650 | 10,300 | 9,550 | 10,300 | +1,040 | +11.2% | 195,000 |
4801～
4850
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
