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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/11 | 9,130 | 9,310 | 9,080 | 9,260 | +230 | +2.5% | 15,700 |
| 2005/07/08 | 9,450 | 9,450 | 9,030 | 9,030 | -440 | -4.6% | 23,600 |
| 2005/07/07 | 9,600 | 9,650 | 9,400 | 9,470 | -160 | -1.7% | 22,900 |
| 2005/07/06 | 9,560 | 9,800 | 9,530 | 9,630 | +200 | +2.1% | 62,300 |
| 2005/07/05 | 9,120 | 9,480 | 9,030 | 9,430 | +470 | +5.2% | 82,700 |
| 2005/07/04 | 8,900 | 9,620 | 8,770 | 8,960 | +220 | +2.5% | 133,000 |
| 2005/07/01 | 8,400 | 8,790 | 8,400 | 8,740 | +340 | +4% | 31,500 |
| 2005/06/30 | 8,580 | 8,610 | 8,370 | 8,400 | -50 | -0.6% | 15,900 |
| 2005/06/29 | 8,680 | 8,770 | 8,420 | 8,450 | -170 | -2% | 23,400 |
| 2005/06/28 | 8,350 | 8,850 | 8,330 | 8,620 | +260 | +3.1% | 32,300 |
| 2005/06/27 | 8,400 | 8,470 | 8,300 | 8,360 | +60 | +0.7% | 19,700 |
| 2005/06/24 | 8,430 | 8,450 | 8,290 | 8,300 | -280 | -3.3% | 37,600 |
| 2005/06/23 | 8,650 | 8,800 | 8,580 | 8,580 | -20 | -0.2% | 17,500 |
| 2005/06/22 | 8,730 | 8,870 | 8,550 | 8,600 | -90 | -1% | 15,000 |
| 2005/06/21 | 8,460 | 8,960 | 8,400 | 8,690 | +310 | +3.7% | 35,700 |
| 2005/06/20 | 8,460 | 8,460 | 8,300 | 8,380 | +80 | +1% | 10,900 |
| 2005/06/17 | 8,430 | 8,480 | 8,230 | 8,300 | -300 | -3.5% | 20,500 |
| 2005/06/16 | 8,700 | 8,870 | 8,500 | 8,600 | -80 | -0.9% | 13,800 |
| 2005/06/15 | 8,580 | 8,800 | 8,580 | 8,680 | -90 | -1% | 11,100 |
| 2005/06/14 | 9,080 | 9,090 | 8,740 | 8,770 | -310 | -3.4% | 13,800 |
| 2005/06/13 | 9,220 | 9,220 | 9,050 | 9,080 | -40 | -0.4% | 4,500 |
| 2005/06/10 | 9,120 | 9,250 | 9,060 | 9,120 | +40 | +0.4% | 5,500 |
| 2005/06/09 | 9,060 | 9,270 | 9,060 | 9,080 | -60 | -0.7% | 8,500 |
| 2005/06/08 | 9,370 | 9,400 | 9,100 | 9,140 | -220 | -2.4% | 15,700 |
4901～
4950
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
