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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/15 | 192.8 | 192.8 | 192.8 | 192.8 | +0.6 | +0.3% | 600 |
| 2009/05/14 | 192.8 | 192.8 | 192.2 | 192.2 | -1.1 | -0.6% | 2,400 |
| 2009/05/13 | 194 | 194.2 | 193.3 | 193.3 | - | - | 2,400 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 191.3 | 191.7 | 191.3 | 191.7 | +1.5 | +0.8% | 2,400 |
| 2009/05/08 | 190 | 193.3 | 190 | 190.2 | -3.1 | -1.6% | 14,400 |
| 2009/05/07 | 193.3 | 193.3 | 193.3 | 193.3 | ±0 | ±0% | 600 |
| 2009/05/01 | 191.8 | 194.2 | 191.8 | 193.3 | +1.6 | +0.8% | 3,000 |
| 2009/04/30 | 191.3 | 191.7 | 188.3 | 191.7 | ±0 | ±0% | 4,200 |
| 2009/04/28 | 191.2 | 192.5 | 191 | 191.7 | +0.5 | +0.3% | 3,600 |
| 2009/04/27 | 191.7 | 191.7 | 191.2 | 191.2 | +4.5 | +2.4% | 18,000 |
| 2009/04/24 | 188 | 188.3 | 185.5 | 186.7 | +0.9 | +0.5% | 9,600 |
| 2009/04/23 | 182.5 | 185.8 | 182.5 | 185.8 | +3.3 | +1.8% | 11,400 |
| 2009/04/22 | 181.8 | 182.5 | 181.8 | 182.5 | +1.8 | +1% | 2,400 |
| 2009/04/21 | 180.7 | 180.7 | 180.7 | 180.7 | ±0 | ±0% | 600 |
| 2009/04/20 | 180.7 | 180.7 | 180.7 | 180.7 | +3.4 | +1.9% | 3,000 |
| 2009/04/17 | 178.2 | 178.2 | 177.2 | 177.3 | +0.1 | +0.1% | 7,200 |
| 2009/04/16 | 177 | 179 | 177 | 177.2 | -2.8 | -1.6% | 7,800 |
| 2009/04/15 | 180.2 | 180.8 | 180 | 180 | -0.2 | -0.1% | 11,400 |
| 2009/04/14 | 181.7 | 181.7 | 180.2 | 180.2 | -1 | -0.6% | 3,000 |
| 2009/04/13 | 181.2 | 182.2 | 181.2 | 181.2 | +0.2 | +0.1% | 1,800 |
| 2009/04/10 | 180.8 | 181 | 180.8 | 181 | +0.8 | +0.4% | 2,400 |
| 2009/04/09 | 180.2 | 180.2 | 180.2 | 180.2 | ±0 | ±0% | 600 |
| 2009/04/08 | 180.3 | 180.3 | 180.2 | 180.2 | +0.2 | +0.1% | 4,200 |
| 2009/04/07 | 183.3 | 183.3 | 180 | 180 | -3.5 | -1.9% | 6,000 |
| 2009/04/06 | 184.7 | 184.7 | 183.3 | 183.5 | -1.2 | -0.6% | 3,000 |
| 2009/04/03 | 183.5 | 185 | 183.5 | 184.7 | +1.4 | +0.8% | 2,400 |
| 2009/04/02 | 181.7 | 184.2 | 181.7 | 183.3 | -1.7 | -0.9% | 1,800 |
| 2009/04/01 | 184.8 | 185 | 181.8 | 185 | ±0 | ±0% | 4,800 |
| 2009/03/31 | 183.3 | 185 | 183.3 | 185 | +5 | +2.8% | 1,800 |
| 2009/03/30 | 181 | 181 | 178.5 | 180 | -3.7 | -2% | 4,200 |
| 2009/03/27 | 185.5 | 185.5 | 183.7 | 183.7 | -1.8 | -1% | 3,600 |
| 2009/03/26 | 187.5 | 187.5 | 184.2 | 185.5 | -13.7 | -6.9% | 5,400 |
| 2009/03/25 | 193.2 | 200 | 193.2 | 199.2 | +5.9 | +3.1% | 31,200 |
| 2009/03/24 | 191.3 | 193.3 | 191.3 | 193.3 | +2.1 | +1.1% | 8,400 |
| 2009/03/23 | 187.8 | 191.2 | 186.7 | 191.2 | +3.9 | +2.1% | 10,200 |
| 2009/03/19 | 186.5 | 187.3 | 186.5 | 187.3 | +4 | +2.2% | 1,800 |
| 2009/03/18 | 186.7 | 186.7 | 183.3 | 183.3 | +0.6 | +0.3% | 1,800 |
| 2009/03/17 | 183.5 | 185.7 | 182.7 | 182.7 | -0.3 | -0.2% | 3,600 |
| 2009/03/16 | 182.8 | 184.8 | 182.8 | 183 | +0.2 | +0.1% | 4,200 |
| 2009/03/13 | 183 | 183 | 179.7 | 182.8 | +3.1 | +1.7% | 1,800 |
| 2009/03/12 | 177.8 | 179.8 | 175 | 179.7 | - | - | 29,400 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 187.2 | 187.2 | 187.2 | 187.2 | +2.4 | +1.3% | 1,800 |
| 2009/03/09 | 191.3 | 191.3 | 184.7 | 184.8 | -4.9 | -2.6% | 4,200 |
| 2009/03/06 | 189.8 | 189.8 | 186.7 | 189.7 | - | - | 1,800 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 188.3 | 188.3 | 188.3 | 188.3 | +5 | +2.7% | 600 |
| 2009/03/03 | 183.3 | 183.3 | 180 | 183.3 | -0.9 | -0.5% | 6,600 |
3901～
3950
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
