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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 981 | 989 | 963 | 963 | -25 | -2.5% | 21,400 |
| 2025/04/03 | 996 | 1,005 | 988 | 988 | -9 | -0.9% | 17,200 |
| 2025/04/02 | 1,008 | 1,008 | 997 | 997 | -3 | -0.3% | 12,400 |
| 2025/04/01 | 1,000 | 1,009 | 1,000 | 1,000 | +2 | +0.2% | 6,200 |
| 2025/03/31 | 1,019 | 1,019 | 998 | 998 | -25 | -2.4% | 20,600 |
| 2025/03/28 | 1,027 | 1,029 | 1,022 | 1,023 | -25 | -2.4% | 14,800 |
| 2025/03/27 | 1,029 | 1,048 | 1,027 | 1,048 | +12 | +1.2% | 28,700 |
| 2025/03/26 | 1,030 | 1,036 | 1,028 | 1,036 | +6 | +0.6% | 16,000 |
| 2025/03/25 | 1,036 | 1,037 | 1,027 | 1,030 | ±0 | ±0% | 14,200 |
| 2025/03/24 | 1,036 | 1,036 | 1,030 | 1,030 | -2 | -0.2% | 9,000 |
| 2025/03/21 | 1,033 | 1,038 | 1,029 | 1,032 | -1 | -0.1% | 8,500 |
| 2025/03/19 | 1,033 | 1,036 | 1,027 | 1,033 | -1 | -0.1% | 12,100 |
| 2025/03/18 | 1,030 | 1,039 | 1,030 | 1,034 | +5 | +0.5% | 11,600 |
| 2025/03/17 | 1,029 | 1,041 | 1,029 | 1,029 | +2 | +0.2% | 8,900 |
| 2025/03/14 | 1,032 | 1,039 | 1,027 | 1,027 | -3 | -0.3% | 9,100 |
| 2025/03/13 | 1,034 | 1,035 | 1,027 | 1,030 | +1 | +0.1% | 5,400 |
| 2025/03/12 | 1,023 | 1,039 | 1,023 | 1,029 | +6 | +0.6% | 6,200 |
| 2025/03/11 | 1,035 | 1,035 | 1,022 | 1,023 | -13 | -1.3% | 7,700 |
| 2025/03/10 | 1,036 | 1,039 | 1,030 | 1,036 | +4 | +0.4% | 5,800 |
| 2025/03/07 | 1,037 | 1,048 | 1,025 | 1,032 | -6 | -0.6% | 12,000 |
| 2025/03/06 | 1,035 | 1,038 | 1,031 | 1,038 | +6 | +0.6% | 5,200 |
| 2025/03/05 | 1,031 | 1,039 | 1,027 | 1,032 | +2 | +0.2% | 7,200 |
| 2025/03/04 | 1,030 | 1,036 | 1,028 | 1,030 | ±0 | ±0% | 8,100 |
| 2025/03/03 | 1,011 | 1,030 | 1,011 | 1,030 | +23 | +2.3% | 12,900 |
| 2025/02/28 | 1,012 | 1,014 | 1,005 | 1,007 | -2 | -0.2% | 5,100 |
| 2025/02/27 | 1,009 | 1,010 | 1,000 | 1,009 | +9 | +0.9% | 7,100 |
| 2025/02/26 | 1,002 | 1,005 | 999 | 1,000 | -2 | -0.2% | 9,900 |
| 2025/02/25 | 1,024 | 1,024 | 1,002 | 1,002 | -4 | -0.4% | 16,400 |
| 2025/02/21 | 1,007 | 1,008 | 998 | 1,006 | -1 | -0.1% | 15,600 |
| 2025/02/20 | 1,024 | 1,024 | 1,007 | 1,007 | -15 | -1.5% | 14,200 |
| 2025/02/19 | 1,019 | 1,024 | 1,019 | 1,022 | +2 | +0.2% | 4,900 |
| 2025/02/18 | 1,021 | 1,023 | 1,018 | 1,020 | ±0 | ±0% | 5,400 |
| 2025/02/17 | 1,024 | 1,028 | 1,020 | 1,020 | -3 | -0.3% | 5,100 |
| 2025/02/14 | 1,028 | 1,029 | 1,023 | 1,023 | -3 | -0.3% | 3,600 |
| 2025/02/13 | 1,016 | 1,027 | 1,014 | 1,026 | +10 | +1% | 5,900 |
| 2025/02/12 | 1,020 | 1,023 | 1,014 | 1,016 | -7 | -0.7% | 6,800 |
| 2025/02/10 | 1,020 | 1,028 | 1,017 | 1,023 | +3 | +0.3% | 5,900 |
| 2025/02/07 | 1,021 | 1,026 | 1,016 | 1,020 | +3 | +0.3% | 8,400 |
| 2025/02/06 | 1,012 | 1,020 | 1,005 | 1,017 | -37 | -3.5% | 25,900 |
| 2025/02/05 | 1,036 | 1,057 | 1,036 | 1,054 | +22 | +2.1% | 28,400 |
| 2025/02/04 | 1,046 | 1,046 | 1,031 | 1,032 | -2 | -0.2% | 12,900 |
| 2025/02/03 | 1,045 | 1,053 | 1,034 | 1,034 | -12 | -1.1% | 14,500 |
| 2025/01/31 | 1,050 | 1,056 | 1,045 | 1,046 | -4 | -0.4% | 4,000 |
| 2025/01/30 | 1,048 | 1,059 | 1,047 | 1,050 | -5 | -0.5% | 9,000 |
| 2025/01/29 | 1,060 | 1,061 | 1,054 | 1,055 | -5 | -0.5% | 5,600 |
| 2025/01/28 | 1,037 | 1,060 | 1,037 | 1,060 | +23 | +2.2% | 18,100 |
| 2025/01/27 | 1,045 | 1,045 | 1,036 | 1,037 | ±0 | ±0% | 12,700 |
| 2025/01/24 | 1,026 | 1,037 | 1,026 | 1,037 | +8 | +0.8% | 6,700 |
| 2025/01/23 | 1,032 | 1,032 | 1,025 | 1,029 | -2 | -0.2% | 5,600 |
| 2025/01/22 | 1,027 | 1,031 | 1,026 | 1,031 | +10 | +1% | 3,400 |
1～
50
件表示中 / 5492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 | 96,300円 | +1.6% | -17.6% | 4.15% | 11.98倍 | 1.38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 |
| ファーストＡ | 140,300円 | +38.4% | +29.5% | 0.21% | 95.31倍 | 11.12倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ユニリタ | 189,800円 | +4.3% | +2.2% | 3.69% | 16.94倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| スパイダーＰ | 42,500円 | +30.2% | - | 0.00% | - | 5.67倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| 旭情報 | 90,700円 | +5.2% | +7.3% | 3.09% | 13.09倍 | 1.26倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
