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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,715 | 2,815 | 2,678 | 2,783 | +64 | +2.4% | 4,267,900 |
| 2025/01/27 | 2,800 | 2,865 | 2,711 | 2,719 | -53 | -1.9% | 4,700,100 |
| 2025/01/24 | 2,803 | 2,853 | 2,760 | 2,772 | -12 | -0.4% | 4,122,200 |
| 2025/01/23 | 2,905 | 2,907 | 2,758 | 2,784 | -119 | -4.1% | 4,813,800 |
| 2025/01/22 | 2,838 | 3,010 | 2,802 | 2,903 | +115 | +4.1% | 10,424,700 |
| 2025/01/21 | 2,766 | 2,821 | 2,716 | 2,788 | +54 | +2% | 3,677,200 |
| 2025/01/20 | 2,760 | 2,851 | 2,723 | 2,734 | -25 | -0.9% | 4,071,400 |
| 2025/01/17 | 2,760 | 2,790 | 2,709 | 2,759 | -19 | -0.7% | 2,865,700 |
| 2025/01/16 | 2,778 | 2,828 | 2,750 | 2,778 | +28 | +1% | 5,195,300 |
| 2025/01/15 | 2,843 | 2,907 | 2,736 | 2,750 | -45 | -1.6% | 7,976,800 |
| 2025/01/14 | 2,800 | 2,866 | 2,772 | 2,795 | -30 | -1.1% | 6,489,800 |
| 2025/01/10 | 2,585 | 2,839 | 2,559 | 2,825 | +240 | +9.3% | 10,361,200 |
| 2025/01/09 | 2,540 | 2,614 | 2,507 | 2,585 | +11 | +0.4% | 3,356,400 |
| 2025/01/08 | 2,514 | 2,634 | 2,504 | 2,574 | +29 | +1.1% | 4,496,500 |
| 2025/01/07 | 2,547 | 2,665 | 2,511 | 2,545 | +48 | +1.9% | 6,144,100 |
| 2025/01/06 | 2,619 | 2,659 | 2,496 | 2,497 | -131 | -5% | 3,521,500 |
| 2024/12/30 | 2,700 | 2,749 | 2,625 | 2,628 | -22 | -0.8% | 6,289,500 |
| 2024/12/27 | 2,703 | 2,758 | 2,634 | 2,650 | -22 | -0.8% | 5,133,200 |
| 2024/12/26 | 2,870 | 2,890 | 2,670 | 2,672 | -189 | -6.6% | 8,533,200 |
| 2024/12/25 | 2,748 | 2,913 | 2,733 | 2,861 | +112 | +4.1% | 9,598,600 |
| 2024/12/24 | 2,567 | 2,749 | 2,530 | 2,749 | +199 | +7.8% | 7,098,900 |
| 2024/12/23 | 2,513 | 2,594 | 2,507 | 2,550 | +43 | +1.7% | 3,859,200 |
| 2024/12/20 | 2,617 | 2,642 | 2,492 | 2,507 | -108 | -4.1% | 3,512,700 |
| 2024/12/19 | 2,572 | 2,652 | 2,556 | 2,615 | -7 | -0.3% | 2,755,200 |
| 2024/12/18 | 2,582 | 2,651 | 2,547 | 2,622 | +50 | +1.9% | 4,180,900 |
| 2024/12/17 | 2,695 | 2,703 | 2,564 | 2,572 | -93 | -3.5% | 3,621,300 |
| 2024/12/16 | 2,731 | 2,737 | 2,601 | 2,665 | -79 | -2.9% | 5,146,300 |
| 2024/12/13 | 2,769 | 2,832 | 2,721 | 2,744 | -3 | -0.1% | 7,618,400 |
| 2024/12/12 | 2,715 | 2,799 | 2,661 | 2,747 | +49 | +1.8% | 6,848,500 |
| 2024/12/11 | 2,717 | 2,732 | 2,607 | 2,698 | -17 | -0.6% | 5,824,100 |
| 2024/12/10 | 2,665 | 2,755 | 2,636 | 2,715 | +37 | +1.4% | 5,929,900 |
| 2024/12/09 | 2,544 | 2,687 | 2,535 | 2,678 | +141 | +5.6% | 6,421,800 |
| 2024/12/06 | 2,538 | 2,562 | 2,451 | 2,537 | +25 | +1% | 4,735,400 |
| 2024/12/05 | 2,429 | 2,528 | 2,416 | 2,512 | +121 | +5.1% | 5,454,600 |
| 2024/12/04 | 2,379 | 2,445 | 2,343 | 2,391 | -17 | -0.7% | 4,481,000 |
| 2024/12/03 | 2,268 | 2,450 | 2,235 | 2,408 | +103 | +4.5% | 8,637,500 |
| 2024/12/02 | 2,540 | 2,544 | 2,272 | 2,305 | -353 | -13.3% | 13,007,600 |
| 2024/11/29 | 2,599 | 2,684 | 2,541 | 2,658 | +59 | +2.3% | 4,379,200 |
| 2024/11/28 | 2,612 | 2,627 | 2,561 | 2,599 | -29 | -1.1% | 4,158,100 |
| 2024/11/27 | 2,626 | 2,688 | 2,613 | 2,628 | -20 | -0.8% | 4,692,700 |
| 2024/11/26 | 2,706 | 2,728 | 2,583 | 2,648 | -52 | -1.9% | 4,801,900 |
| 2024/11/25 | 2,680 | 2,718 | 2,642 | 2,700 | +48 | +1.8% | 5,082,400 |
| 2024/11/22 | 2,730 | 2,753 | 2,618 | 2,652 | -53 | -2% | 5,773,300 |
| 2024/11/21 | 2,590 | 2,705 | 2,568 | 2,705 | +121 | +4.7% | 6,773,500 |
| 2024/11/20 | 2,604 | 2,739 | 2,566 | 2,584 | +41 | +1.6% | 9,764,500 |
| 2024/11/19 | 2,453 | 2,582 | 2,448 | 2,543 | +66 | +2.7% | 6,464,400 |
| 2024/11/18 | 2,470 | 2,532 | 2,413 | 2,477 | -1 | ±0% | 4,385,900 |
| 2024/11/15 | 2,469 | 2,504 | 2,371 | 2,478 | +13 | +0.5% | 7,017,400 |
| 2024/11/14 | 2,481 | 2,584 | 2,417 | 2,465 | +9 | +0.4% | 9,275,500 |
| 2024/11/13 | 2,472 | 2,670 | 2,364 | 2,456 | +168 | +7.3% | 20,180,900 |
151～
200
件表示中 / 602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 | 200,000円 | +21.0% | +3.0% | 0.00% | 23.04倍 | 7.75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 |
| 松 竹 | 1,238,000円 | +13.1% | -5.8% | 0.24% | 58.66倍 | 1.83倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| Ａｐｐｉｅｒ | 153,100円 | +33.5% | +84.3% | 0.15% | 43.59倍 | 4.83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 |
| テレ東ＨＤ | 468,500円 | +2.0% | +13.9% | 1.92% | 18.34倍 | 1.23倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| さくら | 294,400円 | +16.2% | -90.1% | 0.17% | 588.80倍 | 3.92倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
