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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 256.7 | 256.8 | 256.7 | 256.8 | +1 | +0.4% | 8,400 |
| 2010/03/09 | 255 | 255.8 | 255 | 255.8 | +0.8 | +0.3% | 15,600 |
| 2010/03/08 | 256.5 | 257 | 255 | 255 | +2.2 | +0.9% | 19,200 |
| 2010/03/05 | 255.7 | 256.2 | 252.8 | 252.8 | -3.2 | -1.3% | 12,600 |
| 2010/03/04 | 256.3 | 256.8 | 253.7 | 256 | -0.3 | -0.1% | 18,600 |
| 2010/03/03 | 255 | 257 | 253.3 | 256.3 | -0.7 | -0.3% | 12,000 |
| 2010/03/02 | 254.8 | 257 | 254 | 257 | -0.3 | -0.1% | 4,800 |
| 2010/03/01 | 256.7 | 257.3 | 256.7 | 257.3 | +0.8 | +0.3% | 13,200 |
| 2010/02/26 | 251.3 | 258 | 251.3 | 256.5 | -1.5 | -0.6% | 13,800 |
| 2010/02/25 | 258.3 | 258.3 | 254.5 | 258 | +1.3 | +0.5% | 12,000 |
| 2010/02/24 | 256 | 256.7 | 254.8 | 256.7 | +0.9 | +0.4% | 20,400 |
| 2010/02/23 | 257.5 | 257.5 | 253.3 | 255.8 | +3.5 | +1.4% | 22,200 |
| 2010/02/22 | 254.5 | 258.3 | 251.7 | 252.3 | +2.5 | +1% | 20,400 |
| 2010/02/19 | 250 | 254.2 | 249.2 | 249.8 | -1 | -0.4% | 8,400 |
| 2010/02/18 | 253.3 | 253.3 | 249.2 | 250.8 | -2.5 | -1% | 3,000 |
| 2010/02/17 | 253.3 | 253.3 | 253.3 | 253.3 | -1.5 | -0.6% | 600 |
| 2010/02/16 | 255 | 255 | 254.8 | 254.8 | -0.2 | -0.1% | 3,600 |
| 2010/02/15 | 255.3 | 257.3 | 255 | 255 | +7.5 | +3% | 31,800 |
| 2010/02/12 | 245.8 | 248.3 | 245 | 247.5 | +6.7 | +2.8% | 3,600 |
| 2010/02/10 | 244.2 | 244.2 | 240.8 | 240.8 | -3.4 | -1.4% | 9,600 |
| 2010/02/09 | 246.5 | 246.5 | 244.2 | 244.2 | -3.3 | -1.3% | 7,800 |
| 2010/02/08 | 248.3 | 248.3 | 245 | 247.5 | -0.8 | -0.3% | 10,800 |
| 2010/02/05 | 251.8 | 251.8 | 243.3 | 248.3 | -1.7 | -0.7% | 7,800 |
| 2010/02/04 | 250 | 251.7 | 248.3 | 250 | +3.3 | +1.3% | 14,400 |
| 2010/02/03 | 248.3 | 249.7 | 245 | 246.7 | -6.6 | -2.6% | 31,200 |
| 2010/02/02 | 251.7 | 256.2 | 248.3 | 253.3 | -2.9 | -1.1% | 17,400 |
| 2010/02/01 | 260.8 | 263.3 | 255.2 | 256.2 | -4.6 | -1.8% | 51,000 |
| 2010/01/29 | 263.3 | 264.2 | 254.2 | 260.8 | +15.8 | +6.4% | 109,800 |
| 2010/01/28 | 232.5 | 280.8 | 232.5 | 245 | +13.3 | +5.7% | 93,000 |
| 2010/01/27 | 233.7 | 233.7 | 228.3 | 231.7 | -2 | -0.9% | 10,800 |
| 2010/01/26 | 236.5 | 236.5 | 233.3 | 233.7 | -3 | -1.3% | 18,000 |
| 2010/01/25 | 233.3 | 236.7 | 233.3 | 236.7 | ±0 | ±0% | 10,800 |
| 2010/01/22 | 235 | 236.7 | 233.3 | 236.7 | +3.4 | +1.5% | 5,400 |
| 2010/01/21 | 233.3 | 233.3 | 232.5 | 233.3 | ±0 | ±0% | 4,200 |
| 2010/01/20 | 231 | 233.3 | 231 | 233.3 | +2.5 | +1.1% | 6,000 |
| 2010/01/19 | 230.8 | 231.7 | 230.8 | 230.8 | +1.1 | +0.5% | 9,600 |
| 2010/01/18 | 228 | 229.7 | 228 | 229.7 | +2.2 | +1% | 2,400 |
| 2010/01/15 | 227.5 | 227.5 | 227.5 | 227.5 | +3.3 | +1.5% | 600 |
| 2010/01/14 | 226.5 | 226.5 | 224.2 | 224.2 | -2.5 | -1.1% | 2,400 |
| 2010/01/13 | 227.5 | 227.5 | 226.7 | 226.7 | -1.3 | -0.6% | 1,800 |
| 2010/01/12 | 223.8 | 228.2 | 223.7 | 228 | +4.3 | +1.9% | 6,000 |
| 2010/01/08 | 223.3 | 223.7 | 223.3 | 223.7 | +0.4 | +0.2% | 2,400 |
| 2010/01/07 | 221.8 | 223.3 | 221.8 | 223.3 | ±0 | ±0% | 1,200 |
| 2010/01/06 | 223.3 | 223.3 | 221.7 | 223.3 | ±0 | ±0% | 8,400 |
| 2010/01/05 | 223.5 | 223.5 | 223.3 | 223.3 | -0.2 | -0.1% | 3,000 |
| 2010/01/04 | 224 | 224.2 | 222.7 | 223.5 | +1 | +0.4% | 8,400 |
| 2009/12/30 | 222.2 | 222.5 | 222 | 222.5 | +0.3 | +0.1% | 1,800 |
| 2009/12/29 | 222.2 | 222.2 | 222.2 | 222.2 | +0.5 | +0.2% | 2,400 |
| 2009/12/28 | 223.5 | 224 | 221.7 | 221.7 | -1.6 | -0.7% | 10,200 |
| 2009/12/25 | 222 | 223.3 | 221.7 | 223.3 | -0.5 | -0.2% | 16,200 |
3701～
3750
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
