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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,104 | 1,104 | 1,090 | 1,090 | -9 | -0.8% | 24,000 |
| 2024/03/01 | 1,098 | 1,104 | 1,098 | 1,099 | -3 | -0.3% | 7,600 |
| 2024/02/29 | 1,114 | 1,114 | 1,099 | 1,102 | -6 | -0.5% | 13,200 |
| 2024/02/28 | 1,100 | 1,113 | 1,100 | 1,108 | -2 | -0.2% | 8,800 |
| 2024/02/27 | 1,111 | 1,119 | 1,110 | 1,110 | -1 | -0.1% | 8,200 |
| 2024/02/26 | 1,116 | 1,120 | 1,111 | 1,111 | +7 | +0.6% | 14,800 |
| 2024/02/22 | 1,115 | 1,115 | 1,095 | 1,104 | -4 | -0.4% | 18,500 |
| 2024/02/21 | 1,120 | 1,120 | 1,106 | 1,108 | -11 | -1% | 9,600 |
| 2024/02/20 | 1,117 | 1,128 | 1,110 | 1,119 | +11 | +1% | 17,300 |
| 2024/02/19 | 1,103 | 1,116 | 1,101 | 1,108 | -1 | -0.1% | 6,500 |
| 2024/02/16 | 1,091 | 1,114 | 1,091 | 1,109 | +21 | +1.9% | 14,900 |
| 2024/02/15 | 1,103 | 1,105 | 1,088 | 1,088 | -3 | -0.3% | 15,400 |
| 2024/02/14 | 1,105 | 1,105 | 1,090 | 1,091 | -13 | -1.2% | 15,300 |
| 2024/02/13 | 1,097 | 1,109 | 1,093 | 1,104 | +13 | +1.2% | 12,900 |
| 2024/02/09 | 1,117 | 1,117 | 1,091 | 1,091 | -15 | -1.4% | 21,700 |
| 2024/02/08 | 1,099 | 1,123 | 1,091 | 1,106 | -33 | -2.9% | 64,800 |
| 2024/02/07 | 1,135 | 1,147 | 1,130 | 1,139 | +13 | +1.2% | 38,400 |
| 2024/02/06 | 1,138 | 1,138 | 1,125 | 1,126 | -4 | -0.4% | 10,300 |
| 2024/02/05 | 1,132 | 1,140 | 1,125 | 1,130 | +12 | +1.1% | 13,000 |
| 2024/02/02 | 1,135 | 1,135 | 1,116 | 1,118 | -2 | -0.2% | 10,600 |
| 2024/02/01 | 1,123 | 1,127 | 1,120 | 1,120 | -14 | -1.2% | 9,900 |
| 2024/01/31 | 1,123 | 1,134 | 1,121 | 1,134 | +9 | +0.8% | 7,200 |
| 2024/01/30 | 1,138 | 1,138 | 1,123 | 1,125 | -7 | -0.6% | 8,400 |
| 2024/01/29 | 1,129 | 1,132 | 1,127 | 1,132 | +8 | +0.7% | 6,100 |
| 2024/01/26 | 1,127 | 1,135 | 1,124 | 1,124 | -3 | -0.3% | 13,000 |
| 2024/01/25 | 1,120 | 1,135 | 1,115 | 1,127 | +13 | +1.2% | 26,700 |
| 2024/01/24 | 1,119 | 1,119 | 1,109 | 1,114 | -4 | -0.4% | 11,300 |
| 2024/01/23 | 1,121 | 1,129 | 1,118 | 1,118 | -3 | -0.3% | 13,500 |
| 2024/01/22 | 1,105 | 1,128 | 1,105 | 1,121 | +21 | +1.9% | 11,500 |
| 2024/01/19 | 1,100 | 1,106 | 1,098 | 1,100 | +1 | +0.1% | 9,200 |
| 2024/01/18 | 1,106 | 1,106 | 1,099 | 1,099 | ±0 | ±0% | 5,200 |
| 2024/01/17 | 1,117 | 1,118 | 1,099 | 1,099 | -8 | -0.7% | 14,900 |
| 2024/01/16 | 1,115 | 1,115 | 1,106 | 1,107 | -9 | -0.8% | 9,200 |
| 2024/01/15 | 1,119 | 1,123 | 1,109 | 1,116 | +6 | +0.5% | 13,300 |
| 2024/01/12 | 1,129 | 1,129 | 1,105 | 1,110 | -13 | -1.2% | 12,100 |
| 2024/01/11 | 1,113 | 1,123 | 1,108 | 1,123 | +10 | +0.9% | 14,700 |
| 2024/01/10 | 1,109 | 1,124 | 1,109 | 1,113 | +4 | +0.4% | 16,700 |
| 2024/01/09 | 1,110 | 1,124 | 1,103 | 1,109 | -3 | -0.3% | 14,700 |
| 2024/01/05 | 1,131 | 1,134 | 1,112 | 1,112 | -5 | -0.4% | 15,000 |
| 2024/01/04 | 1,100 | 1,117 | 1,092 | 1,117 | +16 | +1.5% | 10,400 |
| 2023/12/29 | 1,099 | 1,101 | 1,091 | 1,101 | +7 | +0.6% | 9,500 |
| 2023/12/28 | 1,080 | 1,094 | 1,080 | 1,094 | +7 | +0.6% | 7,800 |
| 2023/12/27 | 1,073 | 1,093 | 1,071 | 1,087 | +13 | +1.2% | 24,700 |
| 2023/12/26 | 1,070 | 1,084 | 1,070 | 1,074 | +2 | +0.2% | 19,300 |
| 2023/12/25 | 1,089 | 1,089 | 1,070 | 1,072 | -12 | -1.1% | 26,700 |
| 2023/12/22 | 1,076 | 1,084 | 1,075 | 1,084 | +7 | +0.6% | 11,300 |
| 2023/12/21 | 1,081 | 1,086 | 1,075 | 1,077 | -8 | -0.7% | 13,800 |
| 2023/12/20 | 1,085 | 1,088 | 1,081 | 1,085 | +2 | +0.2% | 9,200 |
| 2023/12/19 | 1,073 | 1,083 | 1,068 | 1,083 | +10 | +0.9% | 10,600 |
| 2023/12/18 | 1,073 | 1,075 | 1,064 | 1,073 | -12 | -1.1% | 14,400 |
51～
100
件表示中 / 5276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 | 109,700円 | +4.3% | +3.8% | 3.65% | 15.12倍 | 1.64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 |
| ＡＧＳ | 100,300円 | +6.4% | +6.5% | 1.60% | 18.28倍 | 1.23倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| 東 名 | 235,800円 | +13.3% | +15.1% | 0.59% | 13.70倍 | 2.63倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| くすり窓 | 156,500円 | +14.7% | +12.1% | 0.89% | 16.90倍 | 2.70倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し三本柱に |
| ヒトコムＨＤ | 95,600円 | -8.1% | -43.5% | 3.66% | 16.12倍 | 0.94倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
