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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,090 | 1,110 | 1,090 | 1,100 | +8 | +0.7% | 54,700 |
| 2023/01/24 | 1,072 | 1,092 | 1,072 | 1,092 | +28 | +2.6% | 26,500 |
| 2023/01/23 | 1,051 | 1,067 | 1,051 | 1,064 | +13 | +1.2% | 14,800 |
| 2023/01/20 | 1,030 | 1,055 | 1,030 | 1,051 | +22 | +2.1% | 27,100 |
| 2023/01/19 | 1,027 | 1,032 | 1,020 | 1,029 | +7 | +0.7% | 10,800 |
| 2023/01/18 | 1,042 | 1,042 | 1,021 | 1,022 | -14 | -1.4% | 56,800 |
| 2023/01/17 | 1,039 | 1,044 | 1,034 | 1,036 | -2 | -0.2% | 8,000 |
| 2023/01/16 | 1,030 | 1,040 | 1,030 | 1,038 | +8 | +0.8% | 19,400 |
| 2023/01/13 | 1,029 | 1,035 | 1,023 | 1,030 | +3 | +0.3% | 14,600 |
| 2023/01/12 | 1,037 | 1,037 | 1,024 | 1,027 | -2 | -0.2% | 8,100 |
| 2023/01/11 | 1,022 | 1,031 | 1,021 | 1,029 | +15 | +1.5% | 9,300 |
| 2023/01/10 | 1,026 | 1,036 | 1,014 | 1,014 | -9 | -0.9% | 21,200 |
| 2023/01/06 | 1,016 | 1,023 | 1,012 | 1,023 | +7 | +0.7% | 15,400 |
| 2023/01/05 | 1,030 | 1,036 | 1,000 | 1,016 | -14 | -1.4% | 31,700 |
| 2023/01/04 | 1,039 | 1,039 | 1,030 | 1,030 | -11 | -1.1% | 20,300 |
| 2022/12/30 | 1,049 | 1,056 | 1,039 | 1,041 | -4 | -0.4% | 14,600 |
| 2022/12/29 | 1,025 | 1,045 | 1,025 | 1,045 | +18 | +1.8% | 12,700 |
| 2022/12/28 | 1,028 | 1,035 | 1,022 | 1,027 | -9 | -0.9% | 17,600 |
| 2022/12/27 | 1,019 | 1,038 | 1,019 | 1,036 | +20 | +2% | 11,200 |
| 2022/12/26 | 1,025 | 1,034 | 1,016 | 1,016 | -2 | -0.2% | 36,200 |
| 2022/12/23 | 1,016 | 1,022 | 1,009 | 1,018 | -4 | -0.4% | 43,400 |
| 2022/12/22 | 1,041 | 1,042 | 1,022 | 1,022 | -14 | -1.4% | 24,100 |
| 2022/12/21 | 1,051 | 1,051 | 1,034 | 1,036 | -18 | -1.7% | 20,400 |
| 2022/12/20 | 1,080 | 1,084 | 1,049 | 1,054 | -30 | -2.8% | 30,900 |
| 2022/12/19 | 1,070 | 1,084 | 1,066 | 1,084 | +12 | +1.1% | 21,500 |
| 2022/12/16 | 1,110 | 1,110 | 1,065 | 1,072 | -41 | -3.7% | 41,300 |
| 2022/12/15 | 1,105 | 1,124 | 1,080 | 1,113 | +38 | +3.5% | 87,200 |
| 2022/12/14 | 1,056 | 1,077 | 1,056 | 1,075 | +19 | +1.8% | 24,300 |
| 2022/12/13 | 1,059 | 1,066 | 1,056 | 1,056 | ±0 | ±0% | 31,500 |
| 2022/12/12 | 1,080 | 1,080 | 1,053 | 1,056 | -29 | -2.7% | 71,500 |
| 2022/12/09 | 1,050 | 1,090 | 1,042 | 1,085 | +78 | +7.7% | 219,900 |
| 2022/12/08 | 1,007 | 1,010 | 996 | 1,007 | -3 | -0.3% | 12,200 |
| 2022/12/07 | 995 | 1,012 | 992 | 1,010 | +15 | +1.5% | 22,200 |
| 2022/12/06 | 996 | 1,000 | 994 | 995 | -5 | -0.5% | 14,400 |
| 2022/12/05 | 1,019 | 1,019 | 995 | 1,000 | -6 | -0.6% | 26,000 |
| 2022/12/02 | 1,010 | 1,012 | 1,003 | 1,006 | -9 | -0.9% | 18,200 |
| 2022/12/01 | 1,021 | 1,025 | 1,012 | 1,015 | -2 | -0.2% | 16,200 |
| 2022/11/30 | 1,034 | 1,034 | 1,017 | 1,017 | -18 | -1.7% | 16,000 |
| 2022/11/29 | 1,033 | 1,037 | 1,030 | 1,035 | -11 | -1.1% | 13,800 |
| 2022/11/28 | 1,060 | 1,060 | 1,042 | 1,046 | -14 | -1.3% | 12,500 |
| 2022/11/25 | 1,056 | 1,060 | 1,050 | 1,060 | +10 | +1% | 42,600 |
| 2022/11/24 | 1,042 | 1,055 | 1,042 | 1,050 | +12 | +1.2% | 38,000 |
| 2022/11/22 | 1,020 | 1,038 | 1,020 | 1,038 | +18 | +1.8% | 32,700 |
| 2022/11/21 | 1,011 | 1,022 | 1,011 | 1,020 | +9 | +0.9% | 27,100 |
| 2022/11/18 | 1,010 | 1,020 | 1,009 | 1,011 | +2 | +0.2% | 30,100 |
| 2022/11/17 | 996 | 1,009 | 995 | 1,009 | +15 | +1.5% | 27,600 |
| 2022/11/16 | 994 | 995 | 990 | 994 | -3 | -0.3% | 10,500 |
| 2022/11/15 | 1,003 | 1,003 | 994 | 997 | -6 | -0.6% | 16,000 |
| 2022/11/14 | 999 | 1,011 | 997 | 1,003 | +3 | +0.3% | 33,900 |
| 2022/11/11 | 1,000 | 1,003 | 996 | 1,000 | ±0 | ±0% | 20,800 |
451～
500
件表示中 / 5405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 | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54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 |
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
| Ｕｂｉｃｏｍ | 136,900円 | +12.8% | +62.4% | 2.92% | 16.59倍 | 3.26倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
市場注目の銘柄
チャート関連のコラム
