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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,032 | 1,032 | 1,021 | 1,021 | -9 | -0.9% | 8,100 |
| 2025/01/20 | 1,017 | 1,030 | 1,017 | 1,030 | +10 | +1% | 6,400 |
| 2025/01/17 | 1,015 | 1,020 | 1,014 | 1,020 | +7 | +0.7% | 4,500 |
| 2025/01/16 | 1,025 | 1,025 | 1,013 | 1,013 | -7 | -0.7% | 8,400 |
| 2025/01/15 | 1,018 | 1,026 | 1,018 | 1,020 | +2 | +0.2% | 5,100 |
| 2025/01/14 | 1,029 | 1,030 | 1,016 | 1,018 | -10 | -1% | 11,100 |
| 2025/01/10 | 1,032 | 1,039 | 1,027 | 1,028 | -4 | -0.4% | 9,100 |
| 2025/01/09 | 1,040 | 1,040 | 1,031 | 1,032 | -6 | -0.6% | 10,900 |
| 2025/01/08 | 1,041 | 1,045 | 1,038 | 1,038 | -5 | -0.5% | 10,000 |
| 2025/01/07 | 1,051 | 1,051 | 1,042 | 1,043 | -5 | -0.5% | 14,100 |
| 2025/01/06 | 1,064 | 1,064 | 1,047 | 1,048 | -17 | -1.6% | 18,700 |
| 2024/12/30 | 1,066 | 1,070 | 1,064 | 1,065 | -4 | -0.4% | 7,200 |
| 2024/12/27 | 1,055 | 1,069 | 1,055 | 1,069 | +16 | +1.5% | 16,100 |
| 2024/12/26 | 1,061 | 1,065 | 1,051 | 1,053 | -7 | -0.7% | 17,900 |
| 2024/12/25 | 1,070 | 1,070 | 1,052 | 1,060 | +2 | +0.2% | 28,700 |
| 2024/12/24 | 1,055 | 1,060 | 1,050 | 1,058 | +4 | +0.4% | 15,700 |
| 2024/12/23 | 1,050 | 1,055 | 1,050 | 1,054 | +4 | +0.4% | 7,900 |
| 2024/12/20 | 1,056 | 1,059 | 1,050 | 1,050 | -6 | -0.6% | 14,400 |
| 2024/12/19 | 1,062 | 1,063 | 1,054 | 1,056 | -7 | -0.7% | 7,700 |
| 2024/12/18 | 1,065 | 1,069 | 1,060 | 1,063 | -5 | -0.5% | 10,300 |
51～
100
件表示中 / 5522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 | 103,700円 | +6.3% | +26.3% | 4.05% | 12.80倍 | 1.44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 |
| セグエ | 50,600円 | +20.2% | +18.9% | 2.57% | 22.84倍 | 5.37倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| オープンドア | 52,500円 | - | - | 0.00% | - | 3.76倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ファイバーＧＴ | 79,200円 | +0.7% | -27.3% | 3.41% | 13.86倍 | 2.58倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| ドリコム | 55,400円 | +58.0% | +999.9% | 0.90% | 31.84倍 | 3.41倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
