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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,158 | 1,163 | 1,153 | 1,160 | +15 | +1.3% | 46,500 |
| 2023/08/25 | 1,142 | 1,152 | 1,134 | 1,145 | -1 | -0.1% | 31,300 |
| 2023/08/24 | 1,148 | 1,150 | 1,138 | 1,146 | +4 | +0.4% | 37,500 |
| 2023/08/23 | 1,132 | 1,143 | 1,132 | 1,142 | +11 | +1% | 21,300 |
| 2023/08/22 | 1,135 | 1,135 | 1,127 | 1,131 | +5 | +0.4% | 19,600 |
| 2023/08/21 | 1,128 | 1,139 | 1,126 | 1,126 | +4 | +0.4% | 35,400 |
| 2023/08/18 | 1,135 | 1,143 | 1,116 | 1,122 | -18 | -1.6% | 26,200 |
| 2023/08/17 | 1,144 | 1,145 | 1,127 | 1,140 | -13 | -1.1% | 38,400 |
| 2023/08/16 | 1,150 | 1,161 | 1,150 | 1,153 | -5 | -0.4% | 18,600 |
| 2023/08/15 | 1,151 | 1,158 | 1,149 | 1,158 | +8 | +0.7% | 16,100 |
| 2023/08/14 | 1,164 | 1,169 | 1,150 | 1,150 | -16 | -1.4% | 26,800 |
| 2023/08/10 | 1,161 | 1,167 | 1,158 | 1,166 | -2 | -0.2% | 19,400 |
| 2023/08/09 | 1,165 | 1,175 | 1,160 | 1,168 | +1 | +0.1% | 13,800 |
| 2023/08/08 | 1,174 | 1,178 | 1,166 | 1,167 | -6 | -0.5% | 14,700 |
| 2023/08/07 | 1,160 | 1,173 | 1,150 | 1,173 | +13 | +1.1% | 28,500 |
| 2023/08/04 | 1,169 | 1,179 | 1,157 | 1,160 | -9 | -0.8% | 21,700 |
| 2023/08/03 | 1,195 | 1,203 | 1,168 | 1,169 | -62 | -5% | 87,100 |
| 2023/08/02 | 1,230 | 1,240 | 1,215 | 1,231 | +7 | +0.6% | 54,200 |
| 2023/08/01 | 1,215 | 1,229 | 1,215 | 1,224 | +15 | +1.2% | 18,200 |
| 2023/07/31 | 1,206 | 1,209 | 1,197 | 1,209 | +13 | +1.1% | 20,000 |
| 2023/07/28 | 1,188 | 1,197 | 1,179 | 1,196 | +2 | +0.2% | 24,400 |
| 2023/07/27 | 1,186 | 1,196 | 1,186 | 1,194 | -3 | -0.3% | 9,500 |
| 2023/07/26 | 1,195 | 1,198 | 1,188 | 1,197 | +1 | +0.1% | 12,200 |
| 2023/07/25 | 1,206 | 1,206 | 1,196 | 1,196 | -18 | -1.5% | 22,100 |
| 2023/07/24 | 1,205 | 1,215 | 1,205 | 1,214 | +1 | +0.1% | 15,800 |
| 2023/07/21 | 1,208 | 1,216 | 1,200 | 1,213 | +5 | +0.4% | 24,500 |
| 2023/07/20 | 1,217 | 1,220 | 1,208 | 1,208 | -15 | -1.2% | 13,000 |
| 2023/07/19 | 1,208 | 1,223 | 1,208 | 1,223 | +22 | +1.8% | 16,200 |
| 2023/07/18 | 1,196 | 1,210 | 1,194 | 1,201 | +2 | +0.2% | 12,500 |
| 2023/07/14 | 1,216 | 1,216 | 1,194 | 1,199 | -8 | -0.7% | 15,200 |
| 2023/07/13 | 1,207 | 1,210 | 1,190 | 1,207 | +16 | +1.3% | 17,600 |
| 2023/07/12 | 1,213 | 1,213 | 1,191 | 1,191 | -15 | -1.2% | 21,500 |
| 2023/07/11 | 1,198 | 1,213 | 1,196 | 1,206 | +14 | +1.2% | 19,400 |
| 2023/07/10 | 1,204 | 1,212 | 1,192 | 1,192 | -8 | -0.7% | 19,400 |
| 2023/07/07 | 1,203 | 1,215 | 1,200 | 1,200 | -20 | -1.6% | 18,300 |
| 2023/07/06 | 1,230 | 1,235 | 1,215 | 1,220 | -21 | -1.7% | 20,600 |
| 2023/07/05 | 1,240 | 1,247 | 1,230 | 1,241 | -8 | -0.6% | 22,800 |
| 2023/07/04 | 1,252 | 1,264 | 1,248 | 1,249 | -4 | -0.3% | 21,600 |
| 2023/07/03 | 1,242 | 1,262 | 1,242 | 1,253 | +12 | +1% | 18,300 |
| 2023/06/30 | 1,257 | 1,257 | 1,240 | 1,241 | -16 | -1.3% | 22,300 |
| 2023/06/29 | 1,253 | 1,260 | 1,241 | 1,257 | +4 | +0.3% | 21,900 |
| 2023/06/28 | 1,234 | 1,253 | 1,231 | 1,253 | +29 | +2.4% | 25,600 |
| 2023/06/27 | 1,226 | 1,229 | 1,209 | 1,224 | -6 | -0.5% | 33,600 |
| 2023/06/26 | 1,236 | 1,247 | 1,217 | 1,230 | -16 | -1.3% | 39,900 |
| 2023/06/23 | 1,251 | 1,265 | 1,236 | 1,246 | -4 | -0.3% | 32,600 |
| 2023/06/22 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 20,400 |
| 2023/06/21 | 1,247 | 1,279 | 1,247 | 1,265 | +7 | +0.6% | 24,800 |
| 2023/06/20 | 1,270 | 1,270 | 1,246 | 1,258 | -22 | -1.7% | 17,100 |
| 2023/06/19 | 1,273 | 1,280 | 1,268 | 1,280 | +15 | +1.2% | 21,200 |
| 2023/06/16 | 1,250 | 1,265 | 1,248 | 1,265 | +22 | +1.8% | 31,400 |
401～
450
件表示中 / 5501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 | 96,000円 | +1.6% | -17.6% | 4.17% | 11.94倍 | 1.37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 |
| 日プロセス | 142,500円 | +9.3% | +20.0% | 3.79% | 9.85倍 | 1.26倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ユニリタ | 189,400円 | +4.3% | +2.2% | 3.70% | 16.90倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＬａｂｏｒｏＡＩ | 95,000円 | +32.5% | +36.6% | 0.00% | 88.37倍 | 6.32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 |
| ＡＭＩ | 81,600円 | +16.7% | +5.4% | 2.70% | 11.07倍 | 1.11倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
