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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,370 | 2,409 | 2,307 | 2,400 | +10 | +0.4% | 1,995,900 |
| 2024/03/13 | 2,460 | 2,461 | 2,338 | 2,390 | -69 | -2.8% | 3,524,800 |
| 2024/03/12 | 2,315 | 2,465 | 2,289 | 2,459 | +147 | +6.4% | 3,451,300 |
| 2024/03/11 | 2,351 | 2,379 | 2,305 | 2,312 | -76 | -3.2% | 1,931,900 |
| 2024/03/08 | 2,384 | 2,436 | 2,370 | 2,388 | -11 | -0.5% | 2,184,500 |
| 2024/03/07 | 2,476 | 2,478 | 2,384 | 2,399 | -85 | -3.4% | 2,225,300 |
| 2024/03/06 | 2,400 | 2,525 | 2,395 | 2,484 | +47 | +1.9% | 2,792,000 |
| 2024/03/05 | 2,488 | 2,495 | 2,418 | 2,437 | -57 | -2.3% | 2,252,000 |
| 2024/03/04 | 2,528 | 2,563 | 2,494 | 2,494 | -23 | -0.9% | 1,594,300 |
| 2024/03/01 | 2,550 | 2,572 | 2,498 | 2,517 | -22 | -0.9% | 1,518,900 |
| 2024/02/29 | 2,510 | 2,539 | 2,482 | 2,539 | +23 | +0.9% | 1,470,700 |
| 2024/02/28 | 2,530 | 2,551 | 2,496 | 2,516 | -34 | -1.3% | 1,439,700 |
| 2024/02/27 | 2,562 | 2,606 | 2,528 | 2,550 | -12 | -0.5% | 1,641,900 |
| 2024/02/26 | 2,461 | 2,579 | 2,437 | 2,562 | +97 | +3.9% | 2,630,600 |
| 2024/02/22 | 2,520 | 2,528 | 2,465 | 2,465 | -46 | -1.8% | 2,475,900 |
| 2024/02/21 | 2,501 | 2,529 | 2,473 | 2,511 | -7 | -0.3% | 2,453,600 |
| 2024/02/20 | 2,543 | 2,608 | 2,516 | 2,518 | -8 | -0.3% | 2,887,200 |
| 2024/02/19 | 2,540 | 2,572 | 2,514 | 2,526 | -14 | -0.6% | 2,223,800 |
| 2024/02/16 | 2,480 | 2,554 | 2,475 | 2,540 | +53 | +2.1% | 2,683,000 |
| 2024/02/15 | 2,537 | 2,576 | 2,487 | 2,487 | -38 | -1.5% | 3,856,000 |
| 2024/02/14 | 2,495 | 2,537 | 2,473 | 2,525 | -14 | -0.6% | 3,446,500 |
| 2024/02/13 | 2,633 | 2,660 | 2,522 | 2,539 | -71 | -2.7% | 6,104,100 |
| 2024/02/09 | 2,665 | 2,705 | 2,510 | 2,610 | -166 | -6% | 12,688,000 |
| 2024/02/08 | 2,819 | 2,828 | 2,762 | 2,776 | -30 | -1.1% | 2,810,900 |
| 2024/02/07 | 2,894 | 2,904 | 2,781 | 2,806 | -88 | -3% | 3,887,300 |
| 2024/02/06 | 2,867 | 2,905 | 2,817 | 2,894 | +34 | +1.2% | 2,961,300 |
| 2024/02/05 | 2,828 | 2,864 | 2,791 | 2,860 | +50 | +1.8% | 2,373,700 |
| 2024/02/02 | 2,841 | 2,884 | 2,810 | 2,810 | -9 | -0.3% | 2,833,600 |
| 2024/02/01 | 2,871 | 2,898 | 2,808 | 2,819 | -57 | -2% | 2,630,100 |
| 2024/01/31 | 2,850 | 2,879 | 2,812 | 2,876 | +8 | +0.3% | 2,649,500 |
| 2024/01/30 | 2,922 | 2,939 | 2,839 | 2,868 | -44 | -1.5% | 4,126,600 |
| 2024/01/29 | 2,900 | 2,978 | 2,876 | 2,912 | -32 | -1.1% | 5,310,000 |
| 2024/01/26 | 2,892 | 3,015 | 2,872 | 2,944 | +29 | +1% | 6,682,900 |
| 2024/01/25 | 2,790 | 2,923 | 2,758 | 2,915 | +116 | +4.1% | 6,676,000 |
| 2024/01/24 | 2,684 | 2,799 | 2,674 | 2,799 | +121 | +4.5% | 3,862,500 |
| 2024/01/23 | 2,689 | 2,720 | 2,626 | 2,678 | +1 | ±0% | 3,654,300 |
| 2024/01/22 | 2,646 | 2,682 | 2,603 | 2,677 | +81 | +3.1% | 2,875,700 |
| 2024/01/19 | 2,596 | 2,608 | 2,564 | 2,596 | +47 | +1.8% | 2,121,000 |
| 2024/01/18 | 2,553 | 2,606 | 2,539 | 2,549 | -21 | -0.8% | 2,516,500 |
| 2024/01/17 | 2,611 | 2,653 | 2,557 | 2,570 | -58 | -2.2% | 3,828,800 |
| 2024/01/16 | 2,750 | 2,772 | 2,621 | 2,628 | -99 | -3.6% | 4,464,100 |
| 2024/01/15 | 2,691 | 2,755 | 2,674 | 2,727 | ±0 | ±0% | 3,295,700 |
| 2024/01/12 | 2,668 | 2,730 | 2,602 | 2,727 | +54 | +2% | 4,931,300 |
| 2024/01/11 | 2,689 | 2,694 | 2,636 | 2,673 | +6 | +0.2% | 3,434,600 |
| 2024/01/10 | 2,659 | 2,714 | 2,631 | 2,667 | -23 | -0.9% | 2,986,000 |
| 2024/01/09 | 2,794 | 2,799 | 2,690 | 2,690 | -80 | -2.9% | 3,706,700 |
| 2024/01/05 | 2,860 | 2,891 | 2,761 | 2,770 | -55 | -1.9% | 4,895,500 |
| 2024/01/04 | 2,698 | 2,826 | 2,673 | 2,825 | +87 | +3.2% | 3,822,500 |
| 2023/12/29 | 2,740 | 2,763 | 2,688 | 2,738 | +8 | +0.3% | 3,212,800 |
| 2023/12/28 | 2,687 | 2,732 | 2,637 | 2,730 | +19 | +0.7% | 3,295,500 |
301～
350
件表示中 / 539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 | 197,400円 | +21.0% | +3.0% | 0.00% | 22.74倍 | 7.65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 | 146,900円 | +33.5% | +84.3% | 0.15% | 41.79倍 | 4.35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 |
| ウイングアーク | 386,000円 | +5.6% | +7.8% | 2.69% | 20.98倍 | 3.19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 | 378,000円 | - | - | 2.65% | - | - |
|
- |
| アルゴグラフ | 490,500円 | +6.0% | +3.8% | 3.26% | 13.88倍 | 1.83倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
