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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 252 | 253 | 252 | 252.7 | +1 | +0.4% | 12,900 |
| 2010/08/04 | 250.7 | 252.3 | 250.7 | 251.7 | +1 | +0.4% | 10,200 |
| 2010/08/03 | 250 | 250.7 | 250 | 250.7 | +0.7 | +0.3% | 2,400 |
| 2010/08/02 | 251.7 | 254 | 250 | 250 | ±0 | ±0% | 9,000 |
| 2010/07/30 | 249 | 250 | 248.3 | 250 | +1 | +0.4% | 7,200 |
| 2010/07/29 | 249 | 249 | 248.3 | 249 | +2 | +0.8% | 8,100 |
| 2010/07/28 | 246.7 | 249 | 246 | 247 | +0.7 | +0.3% | 8,700 |
| 2010/07/27 | 247.3 | 247.3 | 246 | 246.3 | +1 | +0.4% | 3,900 |
| 2010/07/26 | 249.3 | 249.3 | 244.3 | 245.3 | +6 | +2.5% | 69,600 |
| 2010/07/23 | 235.7 | 239.3 | 235.7 | 239.3 | +4 | +1.7% | 9,600 |
| 2010/07/22 | 238.7 | 238.7 | 235 | 235.3 | -3.4 | -1.4% | 15,000 |
| 2010/07/21 | 238.3 | 240 | 238.3 | 238.7 | +1.7 | +0.7% | 5,700 |
| 2010/07/20 | 239.3 | 239.3 | 237 | 237 | -4.3 | -1.8% | 8,100 |
| 2010/07/16 | 239.3 | 241.3 | 237 | 241.3 | +0.3 | +0.1% | 9,900 |
| 2010/07/15 | 240.3 | 241.7 | 240 | 241 | -5 | -2% | 17,700 |
| 2010/07/14 | 248.3 | 248.3 | 243.7 | 246 | -2.3 | -0.9% | 22,800 |
| 2010/07/13 | 245.7 | 248.3 | 245.7 | 248.3 | +2.6 | +1.1% | 10,800 |
| 2010/07/12 | 242.7 | 245.7 | 241 | 245.7 | +4 | +1.7% | 8,100 |
| 2010/07/09 | 241.3 | 241.7 | 240 | 241.7 | +0.7 | +0.3% | 4,200 |
| 2010/07/08 | 241.7 | 242.7 | 241 | 241 | -0.7 | -0.3% | 3,600 |
| 2010/07/07 | 238 | 241.7 | 237.7 | 241.7 | +3.7 | +1.6% | 3,300 |
| 2010/07/06 | 242.3 | 242.7 | 236.7 | 238 | -4.3 | -1.8% | 14,400 |
| 2010/07/05 | 238.7 | 242.3 | 238 | 242.3 | +4.6 | +1.9% | 6,300 |
| 2010/07/02 | 237.7 | 238.7 | 236.7 | 237.7 | -1.6 | -0.7% | 3,900 |
| 2010/07/01 | 236.7 | 239.3 | 236.7 | 239.3 | +4.3 | +1.8% | 7,500 |
| 2010/06/30 | 234.3 | 236 | 234 | 235 | +0.7 | +0.3% | 3,900 |
| 2010/06/29 | 238 | 238 | 234.3 | 234.3 | +0.3 | +0.1% | 6,300 |
| 2010/06/28 | 235 | 235.3 | 233.7 | 234 | -1 | -0.4% | 6,000 |
| 2010/06/25 | 236 | 236 | 233.3 | 235 | +2.3 | +1% | 32,700 |
| 2010/06/24 | 233.3 | 234 | 232.3 | 232.7 | -0.6 | -0.3% | 13,800 |
| 2010/06/23 | 233 | 234 | 232.7 | 233.3 | +0.3 | +0.1% | 12,300 |
| 2010/06/22 | 233.3 | 233.3 | 233 | 233 | +0.3 | +0.1% | 6,000 |
| 2010/06/21 | 232.7 | 233.7 | 232.7 | 232.7 | ±0 | ±0% | 7,200 |
| 2010/06/18 | 233.3 | 233.3 | 232 | 232.7 | -0.3 | -0.1% | 5,100 |
| 2010/06/17 | 232 | 233.3 | 232 | 233 | +1 | +0.4% | 2,700 |
| 2010/06/16 | 232.7 | 234 | 231.7 | 232 | ±0 | ±0% | 9,900 |
| 2010/06/15 | 233.3 | 234 | 231.7 | 232 | -1 | -0.4% | 8,700 |
| 2010/06/14 | 234 | 234 | 231.3 | 233 | +2.3 | +1% | 4,800 |
| 2010/06/11 | 230 | 230.7 | 230 | 230.7 | +1 | +0.4% | 900 |
| 2010/06/10 | 229.3 | 229.7 | 229.3 | 229.7 | +0.4 | +0.2% | 1,200 |
| 2010/06/09 | 230 | 230.3 | 229 | 229.3 | -0.4 | -0.2% | 2,700 |
| 2010/06/08 | 231.7 | 234 | 229.7 | 229.7 | -1.6 | -0.7% | 15,000 |
| 2010/06/07 | 232.7 | 232.7 | 230.7 | 231.3 | -1.7 | -0.7% | 6,600 |
| 2010/06/04 | 232.3 | 233.3 | 232 | 233 | ±0 | ±0% | 2,400 |
| 2010/06/03 | 232 | 233.3 | 232 | 233 | ±0 | ±0% | 4,200 |
| 2010/06/02 | 232.3 | 233.3 | 231.3 | 233 | +1.7 | +0.7% | 4,800 |
| 2010/06/01 | 233.3 | 233.3 | 225 | 231.3 | -2.7 | -1.2% | 20,700 |
| 2010/05/31 | 236.3 | 239.7 | 233.3 | 234 | -2.7 | -1.1% | 11,700 |
| 2010/05/28 | 240 | 240 | 235.3 | 236.7 | ±0 | ±0% | 7,500 |
| 2010/05/27 | 233.7 | 237 | 233.7 | 236.7 | -0.3 | -0.1% | 6,300 |
3601～
3650
件表示中 / 5505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 | 100,700円 | +1.6% | -17.6% | 3.97% | 12.53倍 | 1.44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 |
| 日本ＢＳ放 | 90,400円 | +0.6% | -3.1% | 3.32% | 11.45倍 | 0.68倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ＬａｂｏｒｏＡＩ | 101,100円 | +32.5% | +36.6% | 0.00% | 94.05倍 | 6.72倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ビート | 867円 | - | - | - | - | - |
|
- |
| エコナビスタ | 218,800円 | +6.0% | +7.0% | 0.00% | 44.90倍 | 4.79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 |
市場注目の銘柄
チャート関連のコラム
