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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 1,066 | 1,075 | 1,061 | 1,068 | +2 | +0.2% | 10,200 |
| 2024/12/16 | 1,072 | 1,075 | 1,066 | 1,066 | -3 | -0.3% | 10,800 |
| 2024/12/13 | 1,060 | 1,072 | 1,060 | 1,069 | ±0 | ±0% | 11,000 |
| 2024/12/12 | 1,066 | 1,071 | 1,060 | 1,069 | +3 | +0.3% | 14,000 |
| 2024/12/11 | 1,067 | 1,069 | 1,060 | 1,066 | ±0 | ±0% | 12,200 |
| 2024/12/10 | 1,084 | 1,084 | 1,060 | 1,066 | +12 | +1.1% | 43,800 |
| 2024/12/09 | 1,050 | 1,056 | 1,046 | 1,054 | +2 | +0.2% | 11,500 |
| 2024/12/06 | 1,041 | 1,052 | 1,041 | 1,052 | +5 | +0.5% | 10,200 |
| 2024/12/05 | 1,047 | 1,049 | 1,040 | 1,047 | +7 | +0.7% | 12,400 |
| 2024/12/04 | 1,059 | 1,062 | 1,040 | 1,040 | -22 | -2.1% | 18,200 |
| 2024/12/03 | 1,045 | 1,062 | 1,044 | 1,062 | +23 | +2.2% | 23,700 |
| 2024/12/02 | 1,040 | 1,049 | 1,037 | 1,039 | -1 | -0.1% | 14,000 |
| 2024/11/29 | 1,042 | 1,049 | 1,038 | 1,040 | -3 | -0.3% | 10,800 |
| 2024/11/28 | 1,048 | 1,056 | 1,037 | 1,043 | -5 | -0.5% | 22,500 |
| 2024/11/27 | 1,062 | 1,062 | 1,047 | 1,048 | -14 | -1.3% | 13,700 |
| 2024/11/26 | 1,061 | 1,074 | 1,058 | 1,062 | +2 | +0.2% | 13,800 |
| 2024/11/25 | 1,086 | 1,089 | 1,060 | 1,060 | -17 | -1.6% | 22,800 |
| 2024/11/22 | 1,065 | 1,080 | 1,065 | 1,077 | +12 | +1.1% | 23,700 |
| 2024/11/21 | 1,048 | 1,077 | 1,048 | 1,065 | +17 | +1.6% | 32,200 |
| 2024/11/20 | 1,064 | 1,066 | 1,048 | 1,048 | -15 | -1.4% | 22,700 |
| 2024/11/19 | 1,050 | 1,072 | 1,050 | 1,063 | +13 | +1.2% | 38,800 |
| 2024/11/18 | 1,027 | 1,063 | 1,027 | 1,050 | +32 | +3.1% | 62,500 |
| 2024/11/15 | 1,026 | 1,030 | 1,014 | 1,018 | -7 | -0.7% | 10,100 |
| 2024/11/14 | 1,023 | 1,034 | 1,020 | 1,025 | ±0 | ±0% | 26,000 |
| 2024/11/13 | 1,010 | 1,025 | 1,010 | 1,025 | +16 | +1.6% | 19,700 |
| 2024/11/12 | 1,010 | 1,020 | 1,003 | 1,009 | ±0 | ±0% | 20,000 |
| 2024/11/11 | 1,023 | 1,023 | 1,007 | 1,009 | -14 | -1.4% | 12,400 |
| 2024/11/08 | 1,015 | 1,025 | 1,015 | 1,023 | +11 | +1.1% | 27,500 |
| 2024/11/07 | 999 | 1,019 | 999 | 1,012 | +16 | +1.6% | 30,100 |
| 2024/11/06 | 1,002 | 1,007 | 992 | 996 | -1 | -0.1% | 17,600 |
51～
100
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
