ブイキューブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 965 | 974 | 953 | 960 | +4 | +0.4% | 537,800 |
| 2022/10/18 | 944 | 960 | 940 | 956 | +24 | +2.6% | 517,600 |
| 2022/10/17 | 921 | 939 | 913 | 932 | +4 | +0.4% | 393,400 |
| 2022/10/14 | 955 | 955 | 928 | 928 | +2 | +0.2% | 497,000 |
| 2022/10/13 | 946 | 947 | 917 | 926 | -20 | -2.1% | 546,100 |
| 2022/10/12 | 937 | 960 | 924 | 946 | +20 | +2.2% | 621,500 |
| 2022/10/11 | 910 | 930 | 907 | 926 | +1 | +0.1% | 414,500 |
| 2022/10/07 | 939 | 945 | 924 | 925 | -28 | -2.9% | 683,300 |
| 2022/10/06 | 939 | 960 | 929 | 953 | +13 | +1.4% | 825,300 |
| 2022/10/05 | 965 | 968 | 921 | 940 | -1 | -0.1% | 1,128,900 |
| 2022/10/04 | 950 | 963 | 931 | 941 | +6 | +0.6% | 879,500 |
| 2022/10/03 | 905 | 940 | 893 | 935 | +17 | +1.9% | 947,100 |
| 2022/09/30 | 937 | 946 | 912 | 918 | -29 | -3.1% | 972,400 |
| 2022/09/29 | 972 | 976 | 945 | 947 | +7 | +0.7% | 966,200 |
| 2022/09/28 | 995 | 996 | 927 | 940 | -34 | -3.5% | 1,671,300 |
| 2022/09/27 | 982 | 1,004 | 965 | 974 | +27 | +2.9% | 1,750,500 |
| 2022/09/26 | 973 | 989 | 943 | 947 | -46 | -4.6% | 2,037,700 |
| 2022/09/22 | 1,002 | 1,041 | 988 | 993 | -13 | -1.3% | 2,749,400 |
| 2022/09/21 | 1,020 | 1,028 | 955 | 1,006 | -27 | -2.6% | 3,969,800 |
| 2022/09/20 | 1,040 | 1,100 | 1,010 | 1,033 | -44 | -4.1% | 4,767,900 |
| 2022/09/16 | 1,215 | 1,233 | 1,066 | 1,077 | -169 | -13.6% | 6,010,600 |
| 2022/09/15 | 1,268 | 1,298 | 1,237 | 1,246 | +6 | +0.5% | 2,598,200 |
| 2022/09/14 | 1,176 | 1,255 | 1,172 | 1,240 | +27 | +2.2% | 2,037,400 |
| 2022/09/13 | 1,212 | 1,250 | 1,201 | 1,213 | +12 | +1% | 1,565,900 |
| 2022/09/12 | 1,235 | 1,235 | 1,198 | 1,201 | -20 | -1.6% | 1,210,200 |
| 2022/09/09 | 1,202 | 1,234 | 1,187 | 1,221 | +21 | +1.8% | 1,410,000 |
| 2022/09/08 | 1,213 | 1,224 | 1,194 | 1,200 | -4 | -0.3% | 1,222,800 |
| 2022/09/07 | 1,230 | 1,230 | 1,195 | 1,204 | -23 | -1.9% | 1,173,000 |
| 2022/09/06 | 1,235 | 1,269 | 1,223 | 1,227 | -1 | -0.1% | 1,332,600 |
| 2022/09/05 | 1,220 | 1,231 | 1,191 | 1,228 | +4 | +0.3% | 1,301,500 |
| 2022/09/02 | 1,274 | 1,274 | 1,218 | 1,224 | -53 | -4.2% | 2,224,900 |
| 2022/09/01 | 1,303 | 1,342 | 1,274 | 1,277 | -34 | -2.6% | 1,905,200 |
| 2022/08/31 | 1,264 | 1,317 | 1,258 | 1,311 | +40 | +3.1% | 1,532,900 |
| 2022/08/30 | 1,295 | 1,297 | 1,266 | 1,271 | -19 | -1.5% | 1,318,500 |
| 2022/08/29 | 1,267 | 1,304 | 1,260 | 1,290 | -15 | -1.1% | 1,394,100 |
| 2022/08/26 | 1,331 | 1,336 | 1,305 | 1,305 | -19 | -1.4% | 1,227,500 |
| 2022/08/25 | 1,336 | 1,343 | 1,317 | 1,324 | +11 | +0.8% | 1,745,900 |
| 2022/08/24 | 1,293 | 1,317 | 1,283 | 1,313 | +20 | +1.5% | 1,342,100 |
| 2022/08/23 | 1,279 | 1,317 | 1,270 | 1,293 | +3 | +0.2% | 1,409,400 |
| 2022/08/22 | 1,305 | 1,323 | 1,270 | 1,290 | -32 | -2.4% | 2,303,400 |
| 2022/08/19 | 1,315 | 1,341 | 1,305 | 1,322 | +10 | +0.8% | 1,925,300 |
| 2022/08/18 | 1,355 | 1,364 | 1,305 | 1,312 | -53 | -3.9% | 3,426,400 |
| 2022/08/17 | 1,305 | 1,415 | 1,302 | 1,365 | +54 | +4.1% | 5,646,700 |
| 2022/08/16 | 1,266 | 1,335 | 1,247 | 1,311 | +50 | +4% | 3,258,500 |
| 2022/08/15 | 1,135 | 1,264 | 1,130 | 1,261 | -7 | -0.6% | 5,451,800 |
| 2022/08/12 | 1,273 | 1,288 | 1,214 | 1,268 | -42 | -3.2% | 3,572,300 |
| 2022/08/10 | 1,345 | 1,346 | 1,295 | 1,310 | -43 | -3.2% | 2,090,500 |
| 2022/08/09 | 1,331 | 1,355 | 1,318 | 1,353 | +15 | +1.1% | 1,502,700 |
| 2022/08/08 | 1,335 | 1,358 | 1,310 | 1,338 | -15 | -1.1% | 1,651,400 |
| 2022/08/05 | 1,370 | 1,407 | 1,352 | 1,353 | -19 | -1.4% | 2,704,700 |
501～
550
件表示中 / 2662件
類似銘柄と比較する
現在ご覧いただいている「ブイキューブ」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 |
|---|---|---|---|---|---|---|---|---|
| ブイキューブ | 24,200円 | +2.9% | - | 0.00% | 62.70倍 | 5.79倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| キーウェア | 70,700円 | +2.4% | +0.9% | 3.54% | 7.40倍 | 0.66倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＣＡＩＣＡ Ｄ | 4,500円 | +4.6% | - | 0.00% | - | 3.48倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| アイサンテクノロ | 111,100円 | +9.5% | -26.4% | 1.80% | 27.43倍 | 0.98倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＳＳＳＫ ＨＤ | 36,400円 | +19.7% | +25.5% | 2.75% | 14.99倍 | 1.54倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
