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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,169 | 1,179 | 1,157 | 1,160 | -9 | -0.8% | 21,700 |
| 2023/08/03 | 1,195 | 1,203 | 1,168 | 1,169 | -62 | -5% | 87,100 |
| 2023/08/02 | 1,230 | 1,240 | 1,215 | 1,231 | +7 | +0.6% | 54,200 |
| 2023/08/01 | 1,215 | 1,229 | 1,215 | 1,224 | +15 | +1.2% | 18,200 |
| 2023/07/31 | 1,206 | 1,209 | 1,197 | 1,209 | +13 | +1.1% | 20,000 |
| 2023/07/28 | 1,188 | 1,197 | 1,179 | 1,196 | +2 | +0.2% | 24,400 |
| 2023/07/27 | 1,186 | 1,196 | 1,186 | 1,194 | -3 | -0.3% | 9,500 |
| 2023/07/26 | 1,195 | 1,198 | 1,188 | 1,197 | +1 | +0.1% | 12,200 |
| 2023/07/25 | 1,206 | 1,206 | 1,196 | 1,196 | -18 | -1.5% | 22,100 |
| 2023/07/24 | 1,205 | 1,215 | 1,205 | 1,214 | +1 | +0.1% | 15,800 |
| 2023/07/21 | 1,208 | 1,216 | 1,200 | 1,213 | +5 | +0.4% | 24,500 |
| 2023/07/20 | 1,217 | 1,220 | 1,208 | 1,208 | -15 | -1.2% | 13,000 |
| 2023/07/19 | 1,208 | 1,223 | 1,208 | 1,223 | +22 | +1.8% | 16,200 |
| 2023/07/18 | 1,196 | 1,210 | 1,194 | 1,201 | +2 | +0.2% | 12,500 |
| 2023/07/14 | 1,216 | 1,216 | 1,194 | 1,199 | -8 | -0.7% | 15,200 |
| 2023/07/13 | 1,207 | 1,210 | 1,190 | 1,207 | +16 | +1.3% | 17,600 |
| 2023/07/12 | 1,213 | 1,213 | 1,191 | 1,191 | -15 | -1.2% | 21,500 |
| 2023/07/11 | 1,198 | 1,213 | 1,196 | 1,206 | +14 | +1.2% | 19,400 |
| 2023/07/10 | 1,204 | 1,212 | 1,192 | 1,192 | -8 | -0.7% | 19,400 |
| 2023/07/07 | 1,203 | 1,215 | 1,200 | 1,200 | -20 | -1.6% | 18,300 |
| 2023/07/06 | 1,230 | 1,235 | 1,215 | 1,220 | -21 | -1.7% | 20,600 |
| 2023/07/05 | 1,240 | 1,247 | 1,230 | 1,241 | -8 | -0.6% | 22,800 |
| 2023/07/04 | 1,252 | 1,264 | 1,248 | 1,249 | -4 | -0.3% | 21,600 |
| 2023/07/03 | 1,242 | 1,262 | 1,242 | 1,253 | +12 | +1% | 18,300 |
| 2023/06/30 | 1,257 | 1,257 | 1,240 | 1,241 | -16 | -1.3% | 22,300 |
| 2023/06/29 | 1,253 | 1,260 | 1,241 | 1,257 | +4 | +0.3% | 21,900 |
| 2023/06/28 | 1,234 | 1,253 | 1,231 | 1,253 | +29 | +2.4% | 25,600 |
| 2023/06/27 | 1,226 | 1,229 | 1,209 | 1,224 | -6 | -0.5% | 33,600 |
| 2023/06/26 | 1,236 | 1,247 | 1,217 | 1,230 | -16 | -1.3% | 39,900 |
| 2023/06/23 | 1,251 | 1,265 | 1,236 | 1,246 | -4 | -0.3% | 32,600 |
| 2023/06/22 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 20,400 |
| 2023/06/21 | 1,247 | 1,279 | 1,247 | 1,265 | +7 | +0.6% | 24,800 |
| 2023/06/20 | 1,270 | 1,270 | 1,246 | 1,258 | -22 | -1.7% | 17,100 |
| 2023/06/19 | 1,273 | 1,280 | 1,268 | 1,280 | +15 | +1.2% | 21,200 |
| 2023/06/16 | 1,250 | 1,265 | 1,248 | 1,265 | +22 | +1.8% | 31,400 |
| 2023/06/15 | 1,230 | 1,255 | 1,224 | 1,243 | +7 | +0.6% | 27,100 |
| 2023/06/14 | 1,271 | 1,271 | 1,234 | 1,236 | -35 | -2.8% | 29,400 |
| 2023/06/13 | 1,285 | 1,288 | 1,256 | 1,271 | +16 | +1.3% | 66,500 |
| 2023/06/12 | 1,229 | 1,255 | 1,222 | 1,255 | +26 | +2.1% | 65,600 |
| 2023/06/09 | 1,201 | 1,230 | 1,193 | 1,229 | +37 | +3.1% | 62,400 |
| 2023/06/08 | 1,209 | 1,210 | 1,186 | 1,192 | -12 | -1% | 37,200 |
| 2023/06/07 | 1,197 | 1,209 | 1,193 | 1,204 | +7 | +0.6% | 36,800 |
| 2023/06/06 | 1,179 | 1,198 | 1,177 | 1,197 | +18 | +1.5% | 26,400 |
| 2023/06/05 | 1,174 | 1,179 | 1,168 | 1,179 | +17 | +1.5% | 27,000 |
| 2023/06/02 | 1,151 | 1,163 | 1,148 | 1,162 | +11 | +1% | 13,600 |
| 2023/06/01 | 1,150 | 1,159 | 1,149 | 1,151 | ±0 | ±0% | 14,300 |
| 2023/05/31 | 1,132 | 1,156 | 1,131 | 1,151 | +9 | +0.8% | 31,300 |
| 2023/05/30 | 1,150 | 1,150 | 1,135 | 1,142 | -2 | -0.2% | 13,200 |
| 2023/05/29 | 1,144 | 1,150 | 1,141 | 1,144 | ±0 | ±0% | 13,000 |
| 2023/05/26 | 1,170 | 1,170 | 1,144 | 1,144 | -26 | -2.2% | 20,100 |
201～
250
件表示中 / 5286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 | 110,900円 | +4.3% | +3.8% | 3.61% | 15.29倍 | 1.66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 |
| 東 名 | 238,500円 | +13.3% | +15.1% | 0.59% | 13.87倍 | 2.66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 |
| ｐｌｕｓｚｅｒｏ | 231,000円 | +32.0% | +28.4% | 0.00% | 126.51倍 | 18.66倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| Ｓｐｅｅｅ | 161,800円 | +25.0% | -36.2% | 0.00% | 86.34倍 | 3.36倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ハイマックス | 137,900円 | +7.2% | +3.5% | 3.19% | 13.07倍 | 1.46倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
