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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 435.8 | 435.8 | 431.7 | 435.8 | ±0 | ±0% | 12,000 |
| 2006/04/19 | 435.8 | 436.7 | 435.8 | 435.8 | +0.8 | +0.2% | 5,400 |
| 2006/04/18 | 440 | 441.7 | 435 | 435 | -5 | -1.1% | 10,200 |
| 2006/04/17 | 443.3 | 444.2 | 440 | 440 | -3.3 | -0.7% | 26,400 |
| 2006/04/14 | 440.8 | 443.3 | 440.8 | 443.3 | +1.6 | +0.4% | 30,000 |
| 2006/04/13 | 441.7 | 442.5 | 437.5 | 441.7 | -0.8 | -0.2% | 37,200 |
| 2006/04/12 | 442.5 | 443.3 | 440.8 | 442.5 | ±0 | ±0% | 24,000 |
| 2006/04/11 | 443.3 | 445 | 441.7 | 442.5 | +0.8 | +0.2% | 26,400 |
| 2006/04/10 | 437.5 | 441.7 | 437.5 | 441.7 | +4.2 | +1% | 25,200 |
| 2006/04/07 | 440 | 441.7 | 437.5 | 437.5 | -3.3 | -0.7% | 24,000 |
| 2006/04/06 | 440 | 444.2 | 440 | 440.8 | +0.8 | +0.2% | 43,800 |
| 2006/04/05 | 434.2 | 442.5 | 433.3 | 440 | +10 | +2.3% | 72,000 |
| 2006/04/04 | 422.5 | 433.3 | 422.5 | 430 | +8.3 | +2% | 36,000 |
| 2006/04/03 | 420.8 | 425 | 417.5 | 421.7 | +5 | +1.2% | 19,800 |
| 2006/03/31 | 429.2 | 429.2 | 416.7 | 416.7 | -12.5 | -2.9% | 37,200 |
| 2006/03/30 | 429.2 | 430.8 | 428.3 | 429.2 | ±0 | ±0% | 46,800 |
| 2006/03/29 | 429.2 | 429.2 | 427.5 | 429.2 | ±0 | ±0% | 12,600 |
| 2006/03/28 | 428.3 | 431.7 | 428.3 | 429.2 | +0.9 | +0.2% | 7,800 |
| 2006/03/27 | 428.3 | 436.7 | 428.3 | 428.3 | ±0 | ±0% | 32,400 |
| 2006/03/24 | 427.5 | 428.3 | 427.5 | 428.3 | +1.6 | +0.4% | 9,600 |
| 2006/03/23 | 426.7 | 427.5 | 425 | 426.7 | +1.7 | +0.4% | 11,400 |
| 2006/03/22 | 425.8 | 425.8 | 425 | 425 | +1.7 | +0.4% | 4,800 |
| 2006/03/20 | 425 | 425 | 423.3 | 423.3 | ±0 | ±0% | 21,000 |
| 2006/03/17 | 421.7 | 423.3 | 421.7 | 423.3 | +5 | +1.2% | 2,400 |
| 2006/03/16 | 418.3 | 421.7 | 418.3 | 418.3 | -1.7 | -0.4% | 3,600 |
| 2006/03/15 | 422.5 | 423.3 | 420 | 420 | +1.7 | +0.4% | 10,200 |
| 2006/03/14 | 416.7 | 418.3 | 416.7 | 418.3 | +2.5 | +0.6% | 26,400 |
| 2006/03/13 | 407.5 | 416.7 | 407.5 | 415.8 | +9.1 | +2.2% | 9,600 |
| 2006/03/10 | 405 | 407.5 | 403.3 | 406.7 | +3.4 | +0.8% | 12,000 |
| 2006/03/09 | 400 | 408.3 | 400 | 403.3 | +3.3 | +0.8% | 10,800 |
| 2006/03/08 | 400 | 405 | 399.2 | 400 | ±0 | ±0% | 25,200 |
| 2006/03/07 | 387.5 | 400.8 | 387.5 | 400 | +12.5 | +3.2% | 11,400 |
| 2006/03/06 | 386.7 | 387.5 | 385 | 387.5 | -0.8 | -0.2% | 4,800 |
| 2006/03/03 | 395.8 | 396.7 | 388.3 | 388.3 | -10.9 | -2.7% | 33,000 |
| 2006/03/02 | 400 | 400 | 395.8 | 399.2 | -0.8 | -0.2% | 5,400 |
| 2006/03/01 | 400 | 400 | 399.2 | 400 | ±0 | ±0% | 7,200 |
| 2006/02/28 | 405.8 | 406.7 | 400 | 400 | -8.3 | -2% | 12,600 |
| 2006/02/27 | 400.8 | 416.7 | 400.8 | 408.3 | +0.8 | +0.2% | 39,000 |
| 2006/02/24 | 407.5 | 408.3 | 407.5 | 407.5 | +10.8 | +2.7% | 3,600 |
| 2006/02/23 | 404.2 | 404.2 | 396.7 | 396.7 | ±0 | ±0% | 24,000 |
| 2006/02/22 | 406.7 | 406.7 | 396.7 | 396.7 | -3.3 | -0.8% | 10,200 |
| 2006/02/21 | 388.3 | 400 | 383.3 | 400 | +8.3 | +2.1% | 28,200 |
| 2006/02/20 | 399.2 | 400 | 385 | 391.7 | -8.3 | -2.1% | 26,400 |
| 2006/02/17 | 400.8 | 401.7 | 400 | 400 | -1.7 | -0.4% | 16,200 |
| 2006/02/16 | 416.7 | 416.7 | 401.7 | 401.7 | -15 | -3.6% | 19,800 |
| 2006/02/15 | 408.3 | 416.7 | 407.5 | 416.7 | +15 | +3.7% | 30,000 |
| 2006/02/14 | 422.5 | 423.3 | 399.2 | 401.7 | -21.6 | -5.1% | 18,600 |
| 2006/02/13 | 432.5 | 433.3 | 423.3 | 423.3 | -10 | -2.3% | 40,800 |
| 2006/02/10 | 430.8 | 436.7 | 430.8 | 433.3 | +1.6 | +0.4% | 40,800 |
| 2006/02/09 | 432.5 | 441.7 | 431.7 | 431.7 | +5 | +1.2% | 24,000 |
4651～
4700
件表示中 / 5503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 | 99,000円 | +1.6% | -17.6% | 4.04% | 12.32倍 | 1.42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 |
| オルツ | 43,100円 | +39.5% | - | 0.00% | - | 3.91倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ＡＭＩ | 84,900円 | +16.7% | +5.4% | 2.59% | 11.52倍 | 1.16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 |
| Ｚｅｎｍｕ | 1,147,000円 | +31.2% | +72.6% | 0.00% | 97.82倍 | 67.04倍 |
|
- |
| データＳＥＣ | 86,600円 | +48.6% | - | 0.00% | 70.41倍 | 5.73倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
市場注目の銘柄
チャート関連のコラム
