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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 121.8 | 122.2 | 119.4 | 122.2 | -0.5 | -0.4% | 54,000 |
| 2003/01/22 | 121.8 | 123.6 | 121.8 | 122.7 | -1.4 | -1.1% | 15,120 |
| 2003/01/21 | 125 | 127.3 | 124.1 | 124.1 | -0.4 | -0.3% | 133,920 |
| 2003/01/20 | 121.3 | 124.5 | 121.3 | 124.5 | +2.7 | +2.2% | 41,040 |
| 2003/01/17 | 120.8 | 122.7 | 120.4 | 121.8 | +1.4 | +1.2% | 79,920 |
| 2003/01/16 | 120.4 | 121.8 | 119.4 | 120.4 | +2.3 | +1.9% | 71,280 |
| 2003/01/15 | 116.2 | 118.1 | 116.2 | 118.1 | +1 | +0.9% | 23,760 |
| 2003/01/14 | 117.1 | 118.1 | 116.7 | 117.1 | +0.4 | +0.3% | 12,960 |
| 2003/01/10 | 114.4 | 118.1 | 114.4 | 116.7 | +3.3 | +2.9% | 60,480 |
| 2003/01/09 | 119 | 119.4 | 113 | 113.4 | -7 | -5.8% | 116,640 |
| 2003/01/08 | 121.8 | 121.8 | 120.4 | 120.4 | -0.9 | -0.7% | 131,760 |
| 2003/01/07 | 121.8 | 123.1 | 121.3 | 121.3 | -0.5 | -0.4% | 28,080 |
| 2003/01/06 | 121.3 | 121.8 | 120.4 | 121.8 | +1.4 | +1.2% | 19,440 |
| 2002/12/30 | 120.4 | 120.4 | 119.4 | 120.4 | ±0 | ±0% | 19,440 |
| 2002/12/27 | 119.9 | 120.4 | 119.4 | 120.4 | +2.3 | +1.9% | 23,760 |
| 2002/12/26 | 119.4 | 120.4 | 118.1 | 118.1 | +1 | +0.9% | 8,640 |
| 2002/12/25 | 116.2 | 118.5 | 116.2 | 117.1 | ±0 | ±0% | 86,400 |
| 2002/12/24 | 116.7 | 118.1 | 113.4 | 117.1 | -0.5 | -0.4% | 58,320 |
| 2002/12/20 | 117.1 | 118.5 | 117.1 | 117.6 | -0.5 | -0.4% | 25,920 |
| 2002/12/19 | 118.1 | 120.4 | 115.7 | 118.1 | +1 | +0.9% | 144,720 |
| 2002/12/18 | 115.7 | 117.1 | 115.3 | 117.1 | +3.7 | +3.3% | 58,320 |
| 2002/12/17 | 111.1 | 113.9 | 111.1 | 113.4 | +2.3 | +2.1% | 36,720 |
| 2002/12/16 | 113.4 | 113.4 | 111.1 | 111.1 | -1.9 | -1.7% | 15,120 |
| 2002/12/13 | 114.8 | 114.8 | 111.1 | 113 | -2.7 | -2.3% | 41,040 |
| 2002/12/12 | 120.4 | 122.2 | 113.4 | 115.7 | -2.4 | -2% | 177,120 |
| 2002/12/11 | 110.2 | 118.1 | 108.8 | 118.1 | +7.9 | +7.2% | 153,360 |
| 2002/12/10 | 106.9 | 112 | 106.9 | 110.2 | +3.7 | +3.5% | 103,680 |
| 2002/12/09 | 106.5 | 106.5 | 106.5 | 106.5 | -0.9 | -0.8% | 2,160 |
| 2002/12/06 | 107.4 | 107.4 | 106.5 | 107.4 | -2.8 | -2.5% | 28,080 |
| 2002/12/05 | 110.6 | 110.6 | 106.9 | 110.2 | -0.4 | -0.4% | 99,360 |
| 2002/12/04 | 114.8 | 115.7 | 108.3 | 110.6 | -5.1 | -4.4% | 43,200 |
| 2002/12/03 | 121.3 | 125 | 115.3 | 115.7 | -7 | -5.7% | 114,480 |
| 2002/12/02 | 106.9 | 122.7 | 106.5 | 122.7 | +15.3 | +14.2% | 99,360 |
| 2002/11/29 | 107.9 | 107.9 | 106.5 | 107.4 | +0.9 | +0.8% | 77,760 |
| 2002/11/28 | 107.4 | 107.4 | 106.5 | 106.5 | ±0 | ±0% | 10,800 |
| 2002/11/27 | 106.5 | 106.5 | 106.5 | 106.5 | ±0 | ±0% | 36,720 |
| 2002/11/26 | 112 | 112.5 | 106.5 | 106.5 | -2.3 | -2.1% | 92,880 |
| 2002/11/25 | 111.1 | 111.1 | 108.8 | 108.8 | +2.3 | +2.2% | 82,080 |
| 2002/11/22 | 107.4 | 108.3 | 106 | 106.5 | -0.9 | -0.8% | 110,160 |
| 2002/11/21 | 106.5 | 108.8 | 106.5 | 107.4 | +0.9 | +0.8% | 110,160 |
| 2002/11/20 | 106 | 113.4 | 101.9 | 106.5 | +4.2 | +4.1% | 259,200 |
| 2002/11/19 | 113.9 | 113.9 | 99.5 | 102.3 | -13.4 | -11.6% | 190,080 |
| 2002/11/18 | 121.8 | 122.7 | 115.7 | 115.7 | -7 | -5.7% | 267,840 |
| 2002/11/15 | 120.4 | 122.7 | 120.4 | 122.7 | +0.9 | +0.7% | 116,640 |
| 2002/11/14 | 122.2 | 122.7 | 119.9 | 121.8 | -0.9 | -0.7% | 168,480 |
| 2002/11/13 | 120.8 | 122.7 | 120.8 | 122.7 | +1.9 | +1.6% | 45,360 |
| 2002/11/12 | 121.8 | 122.2 | 120.4 | 120.8 | -1 | -0.8% | 131,760 |
| 2002/11/11 | 123.1 | 123.6 | 120.4 | 121.8 | -2.3 | -1.9% | 95,040 |
| 2002/11/08 | 130.1 | 130.1 | 124.1 | 124.1 | -7.8 | -5.9% | 146,880 |
| 2002/11/07 | 139.8 | 139.8 | 130.6 | 131.9 | -7 | -5% | 149,040 |
5501～
5550
件表示中 / 5555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 | 111,800円 | +6.3% | +26.3% | 3.76% | 13.80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 | 266,500円 | +6.6% | +7.3% | 0.00% | 35.04倍 | 5.73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 | 359,000円 | +9.9% | +66.9% | 1.39% | 24.95倍 | 3.41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 |
| シンクロフード | 58,800円 | +3.8% | -24.5% | 2.55% | 28.70倍 | 3.09倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| スパイダーＰ | 48,300円 | +30.2% | - | 0.00% | - | 6.45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 |
市場注目の銘柄
チャート関連のコラム
