東証JASDAQ(スタンダード)

株価

(06/23)
1,578.0
前日比 -128.0(-7.50%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ケイブの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,672.0 1,696.0 1,540.0 1,578.0 1,578.0 262,300
2017/06/22 1,650.0 1,833.0 1,640.0 1,706.0 1,706.0 263,800
2017/06/21 1,586.0 1,677.0 1,577.0 1,640.0 1,640.0 116,500
2017/06/20 1,611.0 1,620.0 1,571.0 1,603.0 1,603.0 69,100
2017/06/19 1,590.0 1,630.0 1,564.0 1,587.0 1,587.0 89,400
2017/06/16 1,539.0 1,644.0 1,513.0 1,630.0 1,630.0 230,300
2017/06/15 1,527.0 1,569.0 1,512.0 1,518.0 1,518.0 100,300
2017/06/14 1,532.0 1,541.0 1,466.0 1,498.0 1,498.0 128,000
2017/06/13 1,511.0 1,576.0 1,495.0 1,531.0 1,531.0 160,500
2017/06/12 1,500.0 1,530.0 1,466.0 1,505.0 1,505.0 150,700
2017/06/09 1,494.0 1,544.0 1,483.0 1,510.0 1,510.0 122,600
2017/06/08 1,484.0 1,520.0 1,472.0 1,480.0 1,480.0 107,000
2017/06/07 1,461.0 1,510.0 1,455.0 1,484.0 1,484.0 80,900
2017/06/06 1,530.0 1,554.0 1,427.0 1,455.0 1,455.0 214,600
2017/06/05 1,530.0 1,563.0 1,481.0 1,515.0 1,515.0 154,500
2017/06/02 1,482.0 1,540.0 1,444.0 1,510.0 1,510.0 204,200
2017/06/01 1,445.0 1,477.0 1,436.0 1,470.0 1,470.0 82,600
2017/05/31 1,436.0 1,451.0 1,426.0 1,443.0 1,443.0 45,600
2017/05/30 1,451.0 1,470.0 1,418.0 1,437.0 1,437.0 77,300
2017/05/29 1,455.0 1,505.0 1,440.0 1,457.0 1,457.0 136,700
2017/05/26 1,424.0 1,465.0 1,416.0 1,425.0 1,425.0 75,200
2017/05/25 1,460.0 1,468.0 1,434.0 1,434.0 1,434.0 46,000
2017/05/24 1,431.0 1,470.0 1,419.0 1,451.0 1,451.0 70,900
2017/05/23 1,451.0 1,453.0 1,405.0 1,418.0 1,418.0 75,700
2017/05/22 1,426.0 1,471.0 1,426.0 1,451.0 1,451.0 87,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.87 45.06 6.97 --- 1,578.0 1,578.0 262,300
2017/06/22 2.02 48.71 7.54 --- 1,706.0 1,706.0 263,800
2017/06/21 1.94 46.83 7.25 --- 1,640.0 1,640.0 116,500
2017/06/20 1.90 45.77 7.09 --- 1,603.0 1,603.0 69,100
2017/06/19 1.88 45.31 7.01 --- 1,587.0 1,587.0 89,400
2017/06/16 1.93 46.54 7.20 --- 1,630.0 1,630.0 230,300
2017/06/15 1.80 43.34 6.71 --- 1,518.0 1,518.0 100,300
2017/06/14 1.77 42.77 6.62 --- 1,498.0 1,498.0 128,000
2017/06/13 1.81 43.71 6.77 --- 1,531.0 1,531.0 160,500
2017/06/12 1.78 42.97 6.65 --- 1,505.0 1,505.0 150,700
2017/06/09 1.79 43.11 6.67 --- 1,510.0 1,510.0 122,600
2017/06/08 1.75 42.26 6.54 --- 1,480.0 1,480.0 107,000
2017/06/07 1.76 42.37 6.56 --- 1,484.0 1,484.0 80,900
2017/06/06 1.72 41.54 6.43 --- 1,455.0 1,455.0 214,600
2017/06/05 1.79 43.26 6.70 --- 1,515.0 1,515.0 154,500
2017/06/02 1.79 43.11 6.67 --- 1,510.0 1,510.0 204,200
2017/06/01 1.74 41.97 6.50 --- 1,470.0 1,470.0 82,600
2017/05/31 1.71 41.20 6.38 --- 1,443.0 1,443.0 45,600
2017/05/30 1.70 41.03 6.35 --- 1,437.0 1,437.0 77,300
2017/05/29 1.72 41.60 6.44 --- 1,457.0 1,457.0 136,700
2017/05/26 1.69 40.69 6.30 --- 1,425.0 1,425.0 75,200
2017/05/25 1.70 40.94 6.34 --- 1,434.0 1,434.0 46,000
2017/05/24 1.72 41.43 6.41 --- 1,451.0 1,451.0 70,900
2017/05/23 1.68 40.49 6.27 --- 1,418.0 1,418.0 75,700
2017/05/22 1.72 41.43 6.41 --- 1,451.0 1,451.0 87,700
« 前へ 1
ケイブの株価時系列データ
【3760】ケイブ
あなたの予想を投稿してみましょう
メニュー
ケイブの関連ワード
最新24時間の予想傾向(%)
買い優勢
+10.6%(前日比)

予想投稿数 比率(%)

79.1 20.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック