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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,224 | 1,245 | 1,222 | 1,227 | +27 | +2.3% | 72,700 |
| 2025/08/20 | 1,200 | 1,209 | 1,192 | 1,200 | +2 | +0.2% | 28,600 |
| 2025/08/19 | 1,183 | 1,200 | 1,177 | 1,198 | +11 | +0.9% | 28,900 |
| 2025/08/18 | 1,184 | 1,193 | 1,181 | 1,187 | +7 | +0.6% | 21,700 |
| 2025/08/15 | 1,180 | 1,183 | 1,173 | 1,180 | +4 | +0.3% | 14,200 |
| 2025/08/14 | 1,183 | 1,190 | 1,172 | 1,176 | -7 | -0.6% | 22,800 |
| 2025/08/13 | 1,189 | 1,191 | 1,180 | 1,183 | -6 | -0.5% | 16,800 |
| 2025/08/12 | 1,183 | 1,192 | 1,177 | 1,189 | -1 | -0.1% | 37,600 |
| 2025/08/08 | 1,188 | 1,199 | 1,182 | 1,190 | +2 | +0.2% | 18,600 |
| 2025/08/07 | 1,204 | 1,220 | 1,178 | 1,188 | +5 | +0.4% | 76,300 |
| 2025/08/06 | 1,173 | 1,183 | 1,168 | 1,183 | +17 | +1.5% | 24,600 |
| 2025/08/05 | 1,170 | 1,177 | 1,161 | 1,166 | -10 | -0.9% | 20,200 |
| 2025/08/04 | 1,170 | 1,184 | 1,169 | 1,176 | -1 | -0.1% | 16,900 |
| 2025/08/01 | 1,170 | 1,178 | 1,165 | 1,177 | +4 | +0.3% | 15,800 |
| 2025/07/31 | 1,158 | 1,173 | 1,152 | 1,173 | +28 | +2.4% | 10,600 |
| 2025/07/30 | 1,169 | 1,169 | 1,145 | 1,145 | -25 | -2.1% | 14,200 |
| 2025/07/29 | 1,148 | 1,170 | 1,141 | 1,170 | +22 | +1.9% | 16,700 |
| 2025/07/28 | 1,149 | 1,154 | 1,142 | 1,148 | -1 | -0.1% | 11,500 |
| 2025/07/25 | 1,137 | 1,149 | 1,130 | 1,149 | +14 | +1.2% | 20,200 |
| 2025/07/24 | 1,125 | 1,135 | 1,124 | 1,135 | +6 | +0.5% | 22,100 |
| 2025/07/23 | 1,127 | 1,129 | 1,117 | 1,129 | +9 | +0.8% | 15,900 |
| 2025/07/22 | 1,137 | 1,137 | 1,116 | 1,120 | -17 | -1.5% | 16,600 |
| 2025/07/18 | 1,148 | 1,150 | 1,136 | 1,137 | -4 | -0.4% | 14,100 |
| 2025/07/17 | 1,124 | 1,147 | 1,124 | 1,141 | +20 | +1.8% | 32,400 |
| 2025/07/16 | 1,110 | 1,130 | 1,110 | 1,121 | +11 | +1% | 9,100 |
| 2025/07/15 | 1,117 | 1,120 | 1,110 | 1,110 | -3 | -0.3% | 5,800 |
| 2025/07/14 | 1,114 | 1,119 | 1,104 | 1,113 | +6 | +0.5% | 8,000 |
| 2025/07/11 | 1,099 | 1,114 | 1,099 | 1,107 | +5 | +0.5% | 6,300 |
| 2025/07/10 | 1,122 | 1,122 | 1,102 | 1,102 | -17 | -1.5% | 18,300 |
| 2025/07/09 | 1,117 | 1,125 | 1,117 | 1,119 | +2 | +0.2% | 8,300 |
| 2025/07/08 | 1,120 | 1,123 | 1,117 | 1,117 | -1 | -0.1% | 12,200 |
| 2025/07/07 | 1,127 | 1,127 | 1,117 | 1,118 | -4 | -0.4% | 6,900 |
| 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 |
1～
50
件表示中 / 5586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 | 122,900円 | +6.3% | +26.3% | 3.42% | 15.17倍 | 1.70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 |
| 出前館 | 18,600円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| クロスキャット | 118,800円 | +5.6% | +4.8% | 2.86% | 12.31倍 | 2.84倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 手間イラズ | 291,300円 | +8.2% | +2.1% | 1.37% | 16.36倍 | 2.68倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| スマートドライ | 50,200円 | +41.7% | +102.3% | 0.00% | 42.18倍 | 24.60倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
市場注目の銘柄
チャート関連のコラム
