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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 2,248 | 2,288 | 2,214 | 2,288 | +65 | +2.9% | 3,835,100 |
| 2024/11/11 | 2,209 | 2,245 | 2,175 | 2,223 | +31 | +1.4% | 2,903,500 |
| 2024/11/08 | 2,229 | 2,297 | 2,181 | 2,192 | -22 | -1% | 7,278,600 |
| 2024/11/07 | 2,150 | 2,246 | 2,135 | 2,214 | +47 | +2.2% | 6,435,300 |
| 2024/11/06 | 2,219 | 2,222 | 2,129 | 2,167 | -45 | -2% | 6,660,800 |
| 2024/11/05 | 2,080 | 2,256 | 2,080 | 2,212 | +118 | +5.6% | 13,054,600 |
| 2024/11/01 | 1,899 | 2,133 | 1,876 | 2,094 | +176 | +9.2% | 15,755,400 |
| 2024/10/31 | 1,828 | 1,931 | 1,781 | 1,918 | +170 | +9.7% | 8,017,000 |
| 2024/10/30 | 1,823 | 1,824 | 1,710 | 1,748 | +191 | +12.3% | 8,262,200 |
| 2024/10/29 | 1,548 | 1,581 | 1,538 | 1,557 | +23 | +1.5% | 1,427,600 |
| 2024/10/28 | 1,502 | 1,536 | 1,494 | 1,534 | -8 | -0.5% | 2,513,000 |
| 2024/10/25 | 1,558 | 1,563 | 1,521 | 1,542 | -23 | -1.5% | 853,600 |
| 2024/10/24 | 1,521 | 1,574 | 1,491 | 1,565 | +21 | +1.4% | 1,685,000 |
| 2024/10/23 | 1,568 | 1,584 | 1,544 | 1,544 | -36 | -2.3% | 1,224,500 |
| 2024/10/22 | 1,610 | 1,611 | 1,579 | 1,580 | -27 | -1.7% | 1,244,800 |
| 2024/10/21 | 1,635 | 1,651 | 1,606 | 1,607 | -27 | -1.7% | 1,124,300 |
| 2024/10/18 | 1,660 | 1,668 | 1,618 | 1,634 | -32 | -1.9% | 1,103,900 |
| 2024/10/17 | 1,700 | 1,719 | 1,657 | 1,666 | -25 | -1.5% | 1,099,400 |
| 2024/10/16 | 1,674 | 1,696 | 1,643 | 1,691 | +11 | +0.7% | 1,443,800 |
| 2024/10/15 | 1,685 | 1,699 | 1,661 | 1,680 | +10 | +0.6% | 709,900 |
| 2024/10/11 | 1,690 | 1,695 | 1,663 | 1,670 | -16 | -0.9% | 936,700 |
| 2024/10/10 | 1,708 | 1,723 | 1,680 | 1,686 | -22 | -1.3% | 942,900 |
| 2024/10/09 | 1,720 | 1,738 | 1,702 | 1,708 | +14 | +0.8% | 931,700 |
| 2024/10/08 | 1,757 | 1,767 | 1,692 | 1,694 | -73 | -4.1% | 1,494,600 |
| 2024/10/07 | 1,784 | 1,810 | 1,767 | 1,767 | +15 | +0.9% | 1,376,100 |
| 2024/10/04 | 1,777 | 1,810 | 1,746 | 1,752 | -38 | -2.1% | 1,170,600 |
| 2024/10/03 | 1,800 | 1,800 | 1,764 | 1,790 | +44 | +2.5% | 1,026,400 |
| 2024/10/02 | 1,775 | 1,798 | 1,745 | 1,746 | -54 | -3% | 1,544,500 |
| 2024/10/01 | 1,815 | 1,819 | 1,771 | 1,800 | ±0 | ±0% | 1,468,500 |
| 2024/09/30 | 1,848 | 1,862 | 1,762 | 1,800 | -82 | -4.4% | 2,793,200 |
| 2024/09/27 | 1,886 | 1,898 | 1,855 | 1,882 | -23 | -1.2% | 1,409,200 |
| 2024/09/26 | 1,844 | 1,910 | 1,844 | 1,905 | +73 | +4% | 1,550,700 |
| 2024/09/25 | 1,840 | 1,861 | 1,825 | 1,832 | -22 | -1.2% | 782,900 |
| 2024/09/24 | 1,926 | 1,926 | 1,847 | 1,854 | -55 | -2.9% | 1,371,400 |
| 2024/09/20 | 1,949 | 1,950 | 1,892 | 1,909 | -15 | -0.8% | 2,082,900 |
| 2024/09/19 | 1,854 | 1,939 | 1,852 | 1,924 | +103 | +5.7% | 3,505,200 |
| 2024/09/18 | 1,849 | 1,872 | 1,801 | 1,821 | -18 | -1% | 1,847,400 |
| 2024/09/17 | 1,807 | 1,853 | 1,791 | 1,839 | +34 | +1.9% | 2,047,900 |
151～
200
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
