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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 9,680 | 9,850 | 9,250 | 9,460 | -210 | -2.2% | 27,100 |
| 2005/04/25 | 9,900 | 10,000 | 9,610 | 9,670 | -320 | -3.2% | 30,800 |
| 2005/04/22 | 10,800 | 10,900 | 9,970 | 9,990 | -310 | -3% | 63,900 |
| 2005/04/21 | 10,000 | 10,500 | 9,750 | 10,300 | -100 | -1% | 63,700 |
| 2005/04/20 | 10,700 | 11,400 | 10,100 | 10,400 | +200 | +2% | 237,100 |
| 2005/04/19 | 9,210 | 10,200 | 9,210 | 10,200 | +1,080 | +11.8% | 106,000 |
| 2005/04/18 | 9,260 | 9,390 | 9,000 | 9,120 | -630 | -6.5% | 51,700 |
| 2005/04/15 | 9,820 | 10,100 | 9,700 | 9,750 | -230 | -2.3% | 45,600 |
| 2005/04/14 | 9,690 | 10,100 | 9,500 | 9,980 | +220 | +2.3% | 66,100 |
| 2005/04/13 | 10,100 | 10,600 | 9,550 | 9,760 | -200 | -2% | 93,400 |
| 2005/04/12 | 11,000 | 11,100 | 9,900 | 9,960 | -940 | -8.6% | 171,100 |
| 2005/04/11 | 11,700 | 12,200 | 10,800 | 10,900 | -700 | -6% | 360,900 |
| 2005/04/08 | 11,400 | 12,600 | 10,800 | 11,600 | +800 | +7.4% | 635,200 |
| 2005/04/07 | 10,000 | 10,800 | 9,770 | 10,800 | +1,070 | +11% | 252,300 |
| 2005/04/06 | 10,800 | 12,000 | 9,300 | 9,730 | -470 | -4.6% | 633,500 |
| 2005/04/05 | 9,280 | 10,200 | 9,280 | 10,200 | +1,070 | +11.7% | 288,600 |
| 2005/04/04 | 8,390 | 9,140 | 8,320 | 9,130 | +730 | +8.7% | 107,500 |
| 2005/04/01 | 8,290 | 8,440 | 8,180 | 8,400 | +180 | +2.2% | 22,000 |
| 2005/03/31 | 8,340 | 8,470 | 8,200 | 8,220 | -30 | -0.4% | 10,200 |
| 2005/03/30 | 8,220 | 8,660 | 8,160 | 8,250 | -10 | -0.1% | 44,000 |
| 2005/03/29 | 8,200 | 8,570 | 8,190 | 8,260 | +170 | +2.1% | 30,800 |
| 2005/03/28 | 8,300 | 8,300 | 8,090 | 8,090 | -210 | -2.5% | 11,100 |
| 2005/03/25 | 8,700 | 8,700 | 8,230 | 8,300 | -220 | -2.6% | 17,000 |
| 2005/03/24 | 9,000 | 9,180 | 8,520 | 8,520 | -430 | -4.8% | 39,500 |
| 2005/03/23 | 8,900 | 9,450 | 8,700 | 8,950 | +110 | +1.2% | 133,000 |
| 2005/03/22 | 8,230 | 8,970 | 8,080 | 8,840 | +640 | +7.8% | 61,200 |
| 2005/03/18 | 8,240 | 8,350 | 8,110 | 8,200 | -50 | -0.6% | 10,200 |
| 2005/03/17 | 8,230 | 8,360 | 8,180 | 8,250 | -90 | -1.1% | 8,800 |
| 2005/03/16 | 8,400 | 8,470 | 8,310 | 8,340 | +50 | +0.6% | 10,600 |
| 2005/03/15 | 8,500 | 8,500 | 8,280 | 8,290 | -100 | -1.2% | 4,500 |
| 2005/03/14 | 8,430 | 8,530 | 8,290 | 8,390 | +60 | +0.7% | 10,400 |
| 2005/03/11 | 8,310 | 8,340 | 8,170 | 8,330 | -20 | -0.2% | 8,100 |
| 2005/03/10 | 8,450 | 8,450 | 8,320 | 8,350 | -90 | -1.1% | 3,400 |
| 2005/03/09 | 8,360 | 8,520 | 8,250 | 8,440 | +70 | +0.8% | 10,000 |
| 2005/03/08 | 8,190 | 8,400 | 8,140 | 8,370 | +160 | +1.9% | 10,300 |
| 2005/03/07 | 8,490 | 8,500 | 8,180 | 8,210 | -300 | -3.5% | 11,200 |
| 2005/03/04 | 8,430 | 8,610 | 8,310 | 8,510 | -90 | -1% | 10,600 |
| 2005/03/03 | 8,690 | 8,770 | 8,560 | 8,600 | -270 | -3% | 11,400 |
| 2005/03/02 | 8,960 | 9,100 | 8,800 | 8,870 | -70 | -0.8% | 10,000 |
| 2005/03/01 | 8,970 | 9,000 | 8,850 | 8,940 | -120 | -1.3% | 12,800 |
| 2005/02/28 | 9,190 | 9,190 | 9,000 | 9,060 | +80 | +0.9% | 12,400 |
| 2005/02/25 | 9,200 | 9,230 | 8,900 | 8,980 | -20 | -0.2% | 21,000 |
| 2005/02/24 | 8,630 | 9,000 | 8,620 | 9,000 | +470 | +5.5% | 31,700 |
| 2005/02/23 | 8,330 | 8,660 | 8,330 | 8,530 | -70 | -0.8% | 10,500 |
| 2005/02/22 | 8,510 | 8,600 | 8,350 | 8,600 | +190 | +2.3% | 18,100 |
| 2005/02/21 | 8,100 | 8,600 | 7,990 | 8,410 | +250 | +3.1% | 18,600 |
| 2005/02/18 | 8,210 | 8,390 | 8,120 | 8,160 | -250 | -3% | 14,900 |
| 2005/02/17 | 8,960 | 9,040 | 8,410 | 8,410 | -450 | -5.1% | 18,300 |
| 2005/02/16 | 8,400 | 9,000 | 8,040 | 8,860 | +230 | +2.7% | 43,400 |
| 2005/02/15 | 8,560 | 8,730 | 8,300 | 8,630 | +80 | +0.9% | 32,800 |
4901～
4950
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
