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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,107 | 1,111 | 1,095 | 1,095 | -29 | -2.6% | 18,700 |
| 2024/03/27 | 1,122 | 1,128 | 1,119 | 1,124 | +16 | +1.4% | 17,000 |
| 2024/03/26 | 1,114 | 1,114 | 1,104 | 1,108 | -3 | -0.3% | 19,700 |
| 2024/03/25 | 1,137 | 1,137 | 1,111 | 1,111 | -24 | -2.1% | 28,300 |
| 2024/03/22 | 1,142 | 1,142 | 1,130 | 1,135 | -3 | -0.3% | 24,300 |
| 2024/03/21 | 1,135 | 1,143 | 1,130 | 1,138 | +6 | +0.5% | 30,400 |
| 2024/03/19 | 1,111 | 1,140 | 1,111 | 1,132 | +21 | +1.9% | 27,300 |
| 2024/03/18 | 1,106 | 1,118 | 1,102 | 1,111 | +9 | +0.8% | 13,900 |
| 2024/03/15 | 1,086 | 1,103 | 1,081 | 1,102 | +13 | +1.2% | 12,200 |
| 2024/03/14 | 1,078 | 1,089 | 1,078 | 1,089 | +11 | +1% | 7,500 |
| 2024/03/13 | 1,097 | 1,098 | 1,077 | 1,078 | -16 | -1.5% | 15,900 |
| 2024/03/12 | 1,082 | 1,094 | 1,072 | 1,094 | +5 | +0.5% | 13,700 |
| 2024/03/11 | 1,104 | 1,107 | 1,080 | 1,089 | -21 | -1.9% | 18,800 |
| 2024/03/08 | 1,100 | 1,116 | 1,100 | 1,110 | -10 | -0.9% | 20,600 |
| 2024/03/07 | 1,100 | 1,130 | 1,100 | 1,120 | +22 | +2% | 50,900 |
| 2024/03/06 | 1,095 | 1,105 | 1,093 | 1,098 | +5 | +0.5% | 13,500 |
| 2024/03/05 | 1,080 | 1,099 | 1,076 | 1,093 | +3 | +0.3% | 31,200 |
| 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 |
251～
300
件表示中 / 5493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 | 90,500円 | +1.6% | -17.6% | 4.42% | 11.26倍 | 1.30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 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| オープンドア | 46,000円 | +5.4% | - | 0.00% | 142.86倍 | 2.97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 |
| シンクロフード | 48,900円 | +16.6% | +21.6% | 3.07% | 16.00倍 | 3.15倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| クロスキャット | 83,500円 | +7.8% | +14.6% | 3.71% | 10.15倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
