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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 982 | 1,010 | 980 | 1,010 | +33 | +3.4% | 36,300 |
| 2024/08/09 | 1,009 | 1,009 | 970 | 977 | -17 | -1.7% | 61,800 |
| 2024/08/08 | 1,002 | 1,017 | 980 | 994 | -57 | -5.4% | 56,000 |
| 2024/08/07 | 1,007 | 1,073 | 1,007 | 1,051 | +33 | +3.2% | 20,800 |
| 2024/08/06 | 1,049 | 1,058 | 1,013 | 1,018 | +48 | +4.9% | 22,300 |
| 2024/08/05 | 1,071 | 1,086 | 951 | 970 | -131 | -11.9% | 58,300 |
| 2024/08/02 | 1,138 | 1,145 | 1,101 | 1,101 | -49 | -4.3% | 42,400 |
| 2024/08/01 | 1,180 | 1,180 | 1,150 | 1,150 | -33 | -2.8% | 21,000 |
| 2024/07/31 | 1,158 | 1,183 | 1,158 | 1,183 | +20 | +1.7% | 17,400 |
| 2024/07/30 | 1,167 | 1,178 | 1,161 | 1,163 | -3 | -0.3% | 21,600 |
| 2024/07/29 | 1,149 | 1,166 | 1,145 | 1,166 | +26 | +2.3% | 19,500 |
| 2024/07/26 | 1,150 | 1,153 | 1,140 | 1,140 | -9 | -0.8% | 14,700 |
| 2024/07/25 | 1,159 | 1,164 | 1,147 | 1,149 | -10 | -0.9% | 21,200 |
| 2024/07/24 | 1,159 | 1,176 | 1,159 | 1,159 | +3 | +0.3% | 17,600 |
| 2024/07/23 | 1,164 | 1,170 | 1,156 | 1,156 | +2 | +0.2% | 12,000 |
| 2024/07/22 | 1,176 | 1,176 | 1,154 | 1,154 | -15 | -1.3% | 13,800 |
| 2024/07/19 | 1,165 | 1,176 | 1,163 | 1,169 | +7 | +0.6% | 13,200 |
| 2024/07/18 | 1,178 | 1,181 | 1,162 | 1,162 | -14 | -1.2% | 14,800 |
| 2024/07/17 | 1,157 | 1,177 | 1,157 | 1,176 | +7 | +0.6% | 25,500 |
| 2024/07/16 | 1,162 | 1,169 | 1,158 | 1,169 | +7 | +0.6% | 15,000 |
| 2024/07/12 | 1,150 | 1,163 | 1,147 | 1,162 | +7 | +0.6% | 12,600 |
| 2024/07/11 | 1,150 | 1,157 | 1,144 | 1,155 | +7 | +0.6% | 14,700 |
| 2024/07/10 | 1,148 | 1,153 | 1,142 | 1,148 | -5 | -0.4% | 16,900 |
| 2024/07/09 | 1,160 | 1,160 | 1,148 | 1,153 | -4 | -0.3% | 13,100 |
| 2024/07/08 | 1,178 | 1,178 | 1,157 | 1,157 | -10 | -0.9% | 17,500 |
| 2024/07/05 | 1,178 | 1,178 | 1,158 | 1,167 | -9 | -0.8% | 16,000 |
| 2024/07/04 | 1,180 | 1,182 | 1,170 | 1,176 | -4 | -0.3% | 8,900 |
| 2024/07/03 | 1,189 | 1,191 | 1,179 | 1,180 | -3 | -0.3% | 8,100 |
| 2024/07/02 | 1,193 | 1,193 | 1,182 | 1,183 | -4 | -0.3% | 13,000 |
| 2024/07/01 | 1,185 | 1,195 | 1,182 | 1,187 | -4 | -0.3% | 13,100 |
| 2024/06/28 | 1,194 | 1,195 | 1,181 | 1,191 | -4 | -0.3% | 14,600 |
| 2024/06/27 | 1,190 | 1,197 | 1,183 | 1,195 | ±0 | ±0% | 15,200 |
| 2024/06/26 | 1,189 | 1,195 | 1,176 | 1,195 | ±0 | ±0% | 17,700 |
| 2024/06/25 | 1,200 | 1,200 | 1,179 | 1,195 | +22 | +1.9% | 35,900 |
| 2024/06/24 | 1,147 | 1,174 | 1,143 | 1,173 | +37 | +3.3% | 35,200 |
| 2024/06/21 | 1,139 | 1,144 | 1,136 | 1,136 | -3 | -0.3% | 18,400 |
| 2024/06/20 | 1,139 | 1,139 | 1,131 | 1,139 | +5 | +0.4% | 12,700 |
| 2024/06/19 | 1,122 | 1,138 | 1,117 | 1,134 | +6 | +0.5% | 13,800 |
| 2024/06/18 | 1,127 | 1,137 | 1,125 | 1,128 | +1 | +0.1% | 10,200 |
| 2024/06/17 | 1,128 | 1,132 | 1,117 | 1,127 | -16 | -1.4% | 14,700 |
| 2024/06/14 | 1,124 | 1,144 | 1,124 | 1,143 | +11 | +1% | 17,300 |
| 2024/06/13 | 1,141 | 1,148 | 1,126 | 1,132 | -9 | -0.8% | 11,500 |
| 2024/06/12 | 1,154 | 1,155 | 1,141 | 1,141 | +17 | +1.5% | 58,200 |
| 2024/06/11 | 1,119 | 1,125 | 1,118 | 1,124 | +6 | +0.5% | 11,500 |
| 2024/06/10 | 1,105 | 1,118 | 1,105 | 1,118 | +10 | +0.9% | 13,500 |
| 2024/06/07 | 1,104 | 1,112 | 1,104 | 1,108 | +1 | +0.1% | 5,600 |
| 2024/06/06 | 1,103 | 1,113 | 1,100 | 1,107 | +5 | +0.5% | 8,600 |
| 2024/06/05 | 1,107 | 1,115 | 1,102 | 1,102 | -11 | -1% | 9,700 |
| 2024/06/04 | 1,114 | 1,115 | 1,107 | 1,113 | +3 | +0.3% | 8,800 |
| 2024/06/03 | 1,109 | 1,112 | 1,106 | 1,110 | +1 | +0.1% | 8,500 |
251～
300
件表示中 / 5586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 | 122,900円 | +6.3% | +26.3% | 3.42% | 15.17倍 | 1.70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 |
| 出前館 | 18,600円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| クロスキャット | 118,800円 | +5.6% | +4.8% | 2.86% | 12.31倍 | 2.84倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 手間イラズ | 291,300円 | +8.2% | +2.1% | 1.37% | 16.36倍 | 2.68倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| スマートドライ | 50,200円 | +41.7% | +102.3% | 0.00% | 42.18倍 | 24.60倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
市場注目の銘柄
チャート関連のコラム
