キューブシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,130 | 1,131 | 1,120 | 1,122 | -6 | -0.5% | 12,200 |
| 2025/07/03 | 1,122 | 1,131 | 1,120 | 1,128 | +1 | +0.1% | 9,400 |
| 2025/07/02 | 1,113 | 1,130 | 1,110 | 1,127 | +16 | +1.4% | 11,500 |
| 2025/07/01 | 1,120 | 1,120 | 1,111 | 1,111 | -6 | -0.5% | 10,000 |
| 2025/06/30 | 1,129 | 1,129 | 1,116 | 1,117 | -10 | -0.9% | 8,500 |
| 2025/06/27 | 1,126 | 1,127 | 1,111 | 1,127 | +11 | +1% | 14,400 |
| 2025/06/26 | 1,129 | 1,129 | 1,111 | 1,116 | -9 | -0.8% | 12,000 |
| 2025/06/25 | 1,154 | 1,155 | 1,113 | 1,125 | -17 | -1.5% | 34,400 |
| 2025/06/24 | 1,122 | 1,142 | 1,122 | 1,142 | +22 | +2% | 27,000 |
| 2025/06/23 | 1,113 | 1,120 | 1,106 | 1,120 | +7 | +0.6% | 10,800 |
| 2025/06/20 | 1,112 | 1,114 | 1,103 | 1,113 | +1 | +0.1% | 14,100 |
| 2025/06/19 | 1,106 | 1,114 | 1,100 | 1,112 | +5 | +0.5% | 7,700 |
| 2025/06/18 | 1,089 | 1,107 | 1,089 | 1,107 | +21 | +1.9% | 8,200 |
| 2025/06/17 | 1,093 | 1,093 | 1,083 | 1,086 | -7 | -0.6% | 7,700 |
| 2025/06/16 | 1,082 | 1,096 | 1,082 | 1,093 | +11 | +1% | 9,300 |
| 2025/06/13 | 1,091 | 1,091 | 1,082 | 1,082 | -14 | -1.3% | 12,900 |
| 2025/06/12 | 1,087 | 1,096 | 1,087 | 1,096 | +2 | +0.2% | 12,800 |
| 2025/06/11 | 1,084 | 1,096 | 1,077 | 1,094 | +9 | +0.8% | 13,600 |
| 2025/06/10 | 1,103 | 1,105 | 1,085 | 1,085 | -22 | -2% | 19,400 |
| 2025/06/09 | 1,092 | 1,108 | 1,083 | 1,107 | +45 | +4.2% | 51,300 |
| 2025/06/06 | 1,067 | 1,067 | 1,060 | 1,062 | -5 | -0.5% | 6,500 |
| 2025/06/05 | 1,070 | 1,076 | 1,063 | 1,067 | -4 | -0.4% | 9,800 |
| 2025/06/04 | 1,058 | 1,073 | 1,056 | 1,071 | +13 | +1.2% | 13,300 |
| 2025/06/03 | 1,058 | 1,072 | 1,058 | 1,058 | +5 | +0.5% | 18,700 |
| 2025/06/02 | 1,055 | 1,057 | 1,049 | 1,053 | -9 | -0.8% | 10,600 |
| 2025/05/30 | 1,049 | 1,062 | 1,047 | 1,062 | +5 | +0.5% | 8,100 |
| 2025/05/29 | 1,060 | 1,063 | 1,049 | 1,057 | +7 | +0.7% | 12,900 |
| 2025/05/28 | 1,059 | 1,070 | 1,049 | 1,050 | -5 | -0.5% | 16,500 |
| 2025/05/27 | 1,047 | 1,055 | 1,046 | 1,055 | +6 | +0.6% | 5,000 |
| 2025/05/26 | 1,047 | 1,054 | 1,045 | 1,049 | +6 | +0.6% | 12,600 |
| 2025/05/23 | 1,038 | 1,045 | 1,037 | 1,043 | +5 | +0.5% | 9,100 |
| 2025/05/22 | 1,037 | 1,047 | 1,036 | 1,038 | +1 | +0.1% | 7,900 |
| 2025/05/21 | 1,033 | 1,042 | 1,032 | 1,037 | +4 | +0.4% | 7,300 |
| 2025/05/20 | 1,065 | 1,065 | 1,033 | 1,033 | -29 | -2.7% | 13,100 |
| 2025/05/19 | 1,050 | 1,062 | 1,050 | 1,062 | +2 | +0.2% | 8,100 |
| 2025/05/16 | 1,049 | 1,065 | 1,042 | 1,060 | +15 | +1.4% | 23,800 |
| 2025/05/15 | 1,050 | 1,056 | 1,043 | 1,045 | -17 | -1.6% | 6,400 |
| 2025/05/14 | 1,062 | 1,063 | 1,046 | 1,062 | ±0 | ±0% | 11,900 |
| 2025/05/13 | 1,077 | 1,083 | 1,055 | 1,062 | -13 | -1.2% | 19,700 |
| 2025/05/12 | 1,072 | 1,075 | 1,062 | 1,075 | +10 | +0.9% | 20,000 |
| 2025/05/09 | 1,040 | 1,071 | 1,040 | 1,065 | +41 | +4% | 44,500 |
| 2025/05/08 | 1,019 | 1,024 | 1,007 | 1,024 | +13 | +1.3% | 15,200 |
| 2025/05/07 | 1,008 | 1,031 | 993 | 1,011 | +7 | +0.7% | 63,600 |
| 2025/05/02 | 1,002 | 1,009 | 1,000 | 1,004 | +2 | +0.2% | 6,100 |
| 2025/05/01 | 1,008 | 1,010 | 1,000 | 1,002 | -6 | -0.6% | 7,500 |
| 2025/04/30 | 1,004 | 1,013 | 1,002 | 1,008 | -3 | -0.3% | 8,100 |
| 2025/04/28 | 1,007 | 1,011 | 1,002 | 1,011 | +4 | +0.4% | 7,900 |
| 2025/04/25 | 1,001 | 1,008 | 1,001 | 1,007 | +6 | +0.6% | 10,300 |
| 2025/04/24 | 1,009 | 1,009 | 990 | 1,001 | -6 | -0.6% | 9,600 |
| 2025/04/23 | 1,000 | 1,010 | 1,000 | 1,007 | +14 | +1.4% | 10,400 |
1～
50
件表示中 / 5554件
類似銘柄と比較する
現在ご覧いただいている「キューブシス」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 |
|---|---|---|---|---|---|---|---|---|
| キューブシス | 112,200円 | +6.3% | +26.3% | 3.74% | 13.85倍 | 1.55倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＪＩＧ－ＳＡＷ | 264,400円 | +6.6% | +7.3% | 0.00% | 34.77倍 | 5.69倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ＮＴＴＤＩＭ | 358,000円 | +9.9% | +66.9% | 1.40% | 24.89倍 | 3.40倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ＡＧＳ | 100,400円 | +7.8% | +10.0% | 2.79% | 11.49倍 | 1.14倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| オートサーバー | 238,800円 | +3.2% | -4.1% | 2.76% | 11.47倍 | 1.43倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
