カバーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/11 | 2,090 | 2,128 | 2,087 | 2,103 | +6 | +0.3% | 1,265,100 |
2025/07/10 | 2,097 | 2,115 | 2,075 | 2,097 | +9 | +0.4% | 1,054,600 |
2025/07/09 | 2,044 | 2,094 | 2,023 | 2,088 | +59 | +2.9% | 1,227,100 |
2025/07/08 | 2,045 | 2,083 | 2,021 | 2,029 | -25 | -1.2% | 1,605,100 |
2025/07/07 | 2,051 | 2,089 | 2,045 | 2,054 | -10 | -0.5% | 810,000 |
2025/07/04 | 2,081 | 2,098 | 2,058 | 2,064 | -2 | -0.1% | 1,469,500 |
2025/07/03 | 2,152 | 2,156 | 2,064 | 2,066 | -112 | -5.1% | 3,258,700 |
2025/07/02 | 2,250 | 2,278 | 2,175 | 2,178 | -92 | -4.1% | 1,942,800 |
2025/07/01 | 2,327 | 2,344 | 2,259 | 2,270 | -31 | -1.3% | 1,977,700 |
2025/06/30 | 2,265 | 2,342 | 2,237 | 2,301 | +51 | +2.3% | 2,949,400 |
2025/06/27 | 2,298 | 2,315 | 2,237 | 2,250 | -41 | -1.8% | 2,110,100 |
2025/06/26 | 2,255 | 2,317 | 2,219 | 2,291 | +40 | +1.8% | 2,719,300 |
2025/06/25 | 2,214 | 2,292 | 2,164 | 2,251 | -63 | -2.7% | 5,457,700 |
2025/06/24 | 2,300 | 2,331 | 2,293 | 2,314 | +28 | +1.2% | 1,704,700 |
2025/06/23 | 2,252 | 2,294 | 2,237 | 2,286 | -3 | -0.1% | 1,389,600 |
2025/06/20 | 2,308 | 2,313 | 2,226 | 2,289 | -22 | -1% | 2,580,200 |
2025/06/19 | 2,297 | 2,365 | 2,291 | 2,311 | ±0 | ±0% | 3,704,800 |
2025/06/18 | 2,245 | 2,343 | 2,236 | 2,311 | +66 | +2.9% | 4,631,600 |
2025/06/17 | 2,190 | 2,248 | 2,185 | 2,245 | +35 | +1.6% | 3,076,900 |
2025/06/16 | 2,104 | 2,214 | 2,088 | 2,210 | +110 | +5.2% | 3,794,300 |
2025/06/13 | 2,147 | 2,229 | 2,080 | 2,100 | -5 | -0.2% | 8,385,100 |
2025/06/12 | 2,080 | 2,151 | 2,058 | 2,105 | +101 | +5% | 8,391,900 |
2025/06/11 | 2,000 | 2,014 | 1,983 | 2,004 | +4 | +0.2% | 1,300,700 |
2025/06/10 | 2,010 | 2,023 | 1,978 | 2,000 | -6 | -0.3% | 1,692,100 |
2025/06/09 | 1,991 | 2,019 | 1,982 | 2,006 | +32 | +1.6% | 2,015,600 |
2025/06/06 | 1,968 | 2,009 | 1,967 | 1,974 | +7 | +0.4% | 1,727,300 |
2025/06/05 | 1,964 | 1,995 | 1,942 | 1,967 | +7 | +0.4% | 1,832,900 |
2025/06/04 | 1,969 | 1,978 | 1,931 | 1,960 | -27 | -1.4% | 3,020,700 |
2025/06/03 | 2,018 | 2,018 | 1,981 | 1,987 | -38 | -1.9% | 2,170,800 |
2025/06/02 | 2,081 | 2,081 | 2,022 | 2,025 | -44 | -2.1% | 2,266,800 |
2025/05/30 | 2,094 | 2,134 | 2,059 | 2,069 | -44 | -2.1% | 3,054,100 |
2025/05/29 | 2,060 | 2,113 | 2,043 | 2,113 | +55 | +2.7% | 3,327,100 |
2025/05/28 | 2,042 | 2,101 | 2,039 | 2,058 | +21 | +1% | 2,639,300 |
2025/05/27 | 2,043 | 2,053 | 2,016 | 2,037 | -2 | -0.1% | 1,788,200 |
2025/05/26 | 2,086 | 2,119 | 2,033 | 2,039 | -40 | -1.9% | 2,909,900 |
2025/05/23 | 2,020 | 2,085 | 2,012 | 2,079 | +73 | +3.6% | 3,370,300 |
2025/05/22 | 1,959 | 2,060 | 1,948 | 2,006 | +42 | +2.1% | 3,890,600 |
2025/05/21 | 2,015 | 2,042 | 1,958 | 1,964 | -51 | -2.5% | 2,799,200 |
2025/05/20 | 1,982 | 2,017 | 1,961 | 2,015 | +33 | +1.7% | 3,104,100 |
2025/05/19 | 1,961 | 2,017 | 1,945 | 1,982 | -29 | -1.4% | 3,402,500 |
2025/05/16 | 2,023 | 2,096 | 2,008 | 2,011 | +15 | +0.8% | 6,532,400 |
2025/05/15 | 1,924 | 2,028 | 1,900 | 1,996 | +65 | +3.4% | 7,462,800 |
2025/05/14 | 1,998 | 2,022 | 1,857 | 1,931 | -317 | -14.1% | 17,228,300 |
2025/05/13 | 2,330 | 2,335 | 2,200 | 2,248 | -55 | -2.4% | 4,393,900 |
2025/05/12 | 2,370 | 2,392 | 2,282 | 2,303 | -54 | -2.3% | 3,499,500 |
2025/05/09 | 2,290 | 2,391 | 2,287 | 2,357 | +79 | +3.5% | 4,092,300 |
2025/05/08 | 2,210 | 2,300 | 2,207 | 2,278 | +77 | +3.5% | 3,966,800 |
2025/05/07 | 2,206 | 2,223 | 2,183 | 2,201 | -25 | -1.1% | 2,247,000 |
2025/05/02 | 2,200 | 2,229 | 2,165 | 2,226 | +53 | +2.4% | 3,931,300 |
2025/05/01 | 2,166 | 2,177 | 2,130 | 2,173 | -8 | -0.4% | 2,880,800 |
1~
50
件表示中 / 564件
類似銘柄と比較する
現在ご覧いただいている「カバー」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 |
---|---|---|---|---|---|---|---|---|
カバー | 210,300円 | +21.0% | +3.0% | 0.00% | 24.22倍 | 8.15倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
Appier | 153,900円 | +33.5% | +84.3% | 0.15% | 43.80倍 | 4.56倍 |
|
販促分野でAI活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
Syns | 127,600円 | +0.2% | - | 0.00% | - | 7.32倍 |
|
小型SAR衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
ウイングアーク | 359,000円 | +8.7% | +8.4% | 2.90% | 19.39倍 | 2.97倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。MBO経て21年再上場。総還元性向50% |
ソフトバンク1 P | 377,200円 | - | - | 2.65% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム