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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 244 | 244 | 237 | 237 | -3.3 | -1.4% | 8,400 |
| 2010/05/25 | 244 | 244 | 240 | 240.3 | ±0 | ±0% | 15,900 |
| 2010/05/24 | 240.7 | 241 | 240 | 240.3 | -0.4 | -0.2% | 5,100 |
| 2010/05/21 | 241.7 | 243.3 | 239 | 240.7 | -3.3 | -1.4% | 10,200 |
| 2010/05/20 | 246.7 | 246.7 | 244 | 244 | -3 | -1.2% | 6,300 |
| 2010/05/19 | 246.7 | 248.3 | 246.7 | 247 | +0.3 | +0.1% | 5,400 |
| 2010/05/18 | 248.3 | 249.7 | 246.7 | 246.7 | -1.6 | -0.6% | 8,700 |
| 2010/05/17 | 250 | 250 | 248.3 | 248.3 | -1.7 | -0.7% | 6,600 |
| 2010/05/14 | 248.3 | 251.3 | 247.7 | 250 | ±0 | ±0% | 9,300 |
| 2010/05/13 | 249.7 | 250 | 248.3 | 250 | +2.7 | +1.1% | 2,100 |
| 2010/05/12 | 248 | 250 | 247 | 247.3 | ±0 | ±0% | 9,900 |
| 2010/05/11 | 250 | 250.7 | 247 | 247.3 | -2.7 | -1.1% | 11,400 |
| 2010/05/10 | 247.7 | 252.7 | 247.3 | 250 | +2.3 | +0.9% | 7,800 |
| 2010/05/07 | 248.3 | 248.3 | 246.3 | 247.7 | -2.3 | -0.9% | 25,500 |
| 2010/05/06 | 251 | 251.7 | 250 | 250 | -2 | -0.8% | 13,800 |
| 2010/04/30 | 252.7 | 253 | 250.3 | 252 | -0.7 | -0.3% | 13,800 |
| 2010/04/28 | 251 | 252.7 | 250.7 | 252.7 | ±0 | ±0% | 10,200 |
| 2010/04/27 | 251.3 | 252.7 | 251 | 252.7 | +1.7 | +0.7% | 5,700 |
| 2010/04/26 | 253.3 | 253.3 | 250.3 | 251 | -0.7 | -0.3% | 21,000 |
| 2010/04/23 | 249.3 | 251.7 | 248.7 | 251.7 | +2.4 | +1% | 15,600 |
| 2010/04/22 | 249.7 | 249.7 | 248.7 | 249.3 | -0.4 | -0.2% | 9,000 |
| 2010/04/21 | 249 | 250 | 248.7 | 249.7 | +1 | +0.4% | 5,700 |
| 2010/04/20 | 249.3 | 249.7 | 248.7 | 248.7 | ±0 | ±0% | 7,500 |
| 2010/04/19 | 248.3 | 252.3 | 248.3 | 248.7 | -2.3 | -0.9% | 11,400 |
| 2010/04/16 | 250.3 | 251 | 249 | 251 | +1 | +0.4% | 6,300 |
| 2010/04/15 | 249.7 | 253 | 249.7 | 250 | -1 | -0.4% | 11,400 |
| 2010/04/14 | 251.3 | 252.7 | 249.3 | 251 | +1.7 | +0.7% | 5,700 |
| 2010/04/13 | 248.7 | 250 | 248.3 | 249.3 | -0.7 | -0.3% | 13,500 |
| 2010/04/12 | 248.3 | 252.7 | 248.3 | 250 | ±0 | ±0% | 21,900 |
| 2010/04/09 | 248.3 | 253.3 | 248.3 | 250 | +1.7 | +0.7% | 7,800 |
| 2010/04/08 | 251.7 | 252.7 | 247 | 248.3 | -3.4 | -1.4% | 9,600 |
| 2010/04/07 | 252.3 | 253 | 251.7 | 251.7 | -1.3 | -0.5% | 4,200 |
| 2010/04/06 | 253.3 | 253.7 | 253 | 253 | -0.3 | -0.1% | 6,000 |
| 2010/04/05 | 247 | 253.3 | 247 | 253.3 | +5 | +2% | 19,800 |
| 2010/04/02 | 245.3 | 251.7 | 244.3 | 248.3 | -1 | -0.4% | 27,900 |
| 2010/04/01 | 247.7 | 250.7 | 246.3 | 249.3 | -2.7 | -1.1% | 24,300 |
| 2010/03/31 | 253 | 253 | 248.3 | 252 | -3.3 | -1.3% | 18,000 |
| 2010/03/30 | 257.3 | 257.7 | 255.3 | 255.3 | -1.4 | -0.5% | 7,200 |
| 2010/03/29 | 258.3 | 258.3 | 250.7 | 256.7 | -9.1 | -3.4% | 27,900 |
| 2010/03/26 | 263.3 | 265.8 | 262 | 265.8 | +1 | +0.4% | 24,000 |
| 2010/03/25 | 266.7 | 266.7 | 263.3 | 264.8 | +1.5 | +0.6% | 37,800 |
| 2010/03/24 | 265.8 | 265.8 | 262.5 | 263.3 | -0.4 | -0.2% | 20,400 |
| 2010/03/23 | 261.7 | 265.8 | 261.7 | 263.7 | +2.4 | +0.9% | 29,400 |
| 2010/03/19 | 260 | 261.3 | 258.3 | 261.3 | +3 | +1.2% | 11,400 |
| 2010/03/18 | 258.3 | 260 | 258.3 | 258.3 | ±0 | ±0% | 13,800 |
| 2010/03/17 | 258.3 | 260.7 | 256.7 | 258.3 | ±0 | ±0% | 24,600 |
| 2010/03/16 | 258.3 | 261.7 | 253.8 | 258.3 | -0.9 | -0.3% | 31,200 |
| 2010/03/15 | 260.8 | 261.7 | 258.3 | 259.2 | -2.5 | -1% | 17,400 |
| 2010/03/12 | 258.5 | 261.7 | 258.3 | 261.7 | +3.4 | +1.3% | 11,400 |
| 2010/03/11 | 260.8 | 260.8 | 258.3 | 258.3 | +1.5 | +0.6% | 10,800 |
3651～
3700
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
