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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/04 | 1,350 | 1,372 | 1,333 | 1,372 | +31 | +2.3% | 2,355,200 |
| 2022/08/03 | 1,349 | 1,364 | 1,323 | 1,341 | +8 | +0.6% | 2,337,500 |
| 2022/08/02 | 1,380 | 1,387 | 1,316 | 1,333 | -62 | -4.4% | 4,008,700 |
| 2022/08/01 | 1,420 | 1,461 | 1,371 | 1,395 | +5 | +0.4% | 6,341,900 |
| 2022/07/29 | 1,286 | 1,404 | 1,275 | 1,390 | +102 | +7.9% | 9,494,700 |
| 2022/07/28 | 1,249 | 1,306 | 1,239 | 1,288 | +46 | +3.7% | 4,472,200 |
| 2022/07/27 | 1,276 | 1,330 | 1,215 | 1,242 | -39 | -3% | 5,628,900 |
| 2022/07/26 | 1,205 | 1,283 | 1,197 | 1,281 | +55 | +4.5% | 3,291,000 |
| 2022/07/25 | 1,200 | 1,240 | 1,196 | 1,226 | +12 | +1% | 1,922,600 |
| 2022/07/22 | 1,214 | 1,243 | 1,194 | 1,214 | ±0 | ±0% | 2,414,400 |
| 2022/07/21 | 1,231 | 1,274 | 1,175 | 1,214 | -14 | -1.1% | 4,796,800 |
| 2022/07/20 | 1,250 | 1,262 | 1,219 | 1,228 | -5 | -0.4% | 2,663,000 |
| 2022/07/19 | 1,286 | 1,290 | 1,216 | 1,233 | -48 | -3.7% | 4,614,900 |
| 2022/07/15 | 1,199 | 1,281 | 1,175 | 1,281 | +98 | +8.3% | 6,200,000 |
| 2022/07/14 | 1,163 | 1,194 | 1,134 | 1,183 | +20 | +1.7% | 2,575,900 |
| 2022/07/13 | 1,176 | 1,196 | 1,152 | 1,163 | -23 | -1.9% | 2,307,000 |
| 2022/07/12 | 1,178 | 1,198 | 1,127 | 1,186 | -16 | -1.3% | 3,417,900 |
| 2022/07/11 | 1,231 | 1,252 | 1,198 | 1,202 | -11 | -0.9% | 4,037,900 |
| 2022/07/08 | 1,217 | 1,265 | 1,171 | 1,213 | -4 | -0.3% | 8,097,300 |
| 2022/07/07 | 1,250 | 1,360 | 1,174 | 1,217 | +61 | +5.3% | 18,212,000 |
| 2022/07/06 | 1,222 | 1,228 | 1,151 | 1,156 | -47 | -3.9% | 3,306,300 |
| 2022/07/05 | 1,194 | 1,233 | 1,133 | 1,203 | +19 | +1.6% | 5,114,600 |
| 2022/07/04 | 1,240 | 1,335 | 1,144 | 1,184 | -6 | -0.5% | 9,233,200 |
| 2022/07/01 | 1,250 | 1,300 | 1,160 | 1,190 | +53 | +4.7% | 7,173,200 |
| 2022/06/30 | 1,169 | 1,213 | 1,128 | 1,137 | -31 | -2.7% | 4,099,900 |
| 2022/06/29 | 1,156 | 1,187 | 1,102 | 1,168 | +26 | +2.3% | 5,482,500 |
| 2022/06/28 | 1,013 | 1,150 | 1,003 | 1,142 | +128 | +12.6% | 5,936,000 |
| 2022/06/27 | 1,005 | 1,023 | 973 | 1,014 | +15 | +1.5% | 1,799,900 |
| 2022/06/24 | 1,000 | 1,035 | 992 | 999 | +19 | +1.9% | 2,052,600 |
| 2022/06/23 | 992 | 1,007 | 967 | 980 | -11 | -1.1% | 1,611,000 |
| 2022/06/22 | 1,039 | 1,039 | 985 | 991 | -34 | -3.3% | 2,190,000 |
| 2022/06/21 | 1,009 | 1,058 | 998 | 1,025 | +27 | +2.7% | 2,479,000 |
| 2022/06/20 | 1,023 | 1,060 | 994 | 998 | +19 | +1.9% | 3,407,400 |
| 2022/06/17 | 942 | 985 | 935 | 979 | +10 | +1% | 1,754,000 |
| 2022/06/16 | 999 | 1,012 | 966 | 969 | +15 | +1.6% | 1,601,200 |
| 2022/06/15 | 997 | 1,016 | 949 | 954 | -59 | -5.8% | 1,699,300 |
| 2022/06/14 | 975 | 1,013 | 970 | 1,013 | +8 | +0.8% | 1,436,800 |
| 2022/06/13 | 1,018 | 1,059 | 1,005 | 1,005 | -37 | -3.6% | 2,060,700 |
651～
700
件表示中 / 2774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 | 17,100円 | +3.2% | - | 0.00% | 22.12倍 | -32.08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 |
| ＯＤＫ | 55,300円 | +14.2% | -17.2% | 1.81% | 13.30倍 | 0.78倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ジャストプラ | 36,200円 | +15.0% | +22.0% | 3.04% | 10.35倍 | 1.18倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ＳＥ Ｈ＆Ｉ | 24,800円 | -0.3% | -17.8% | 1.41% | 6.53倍 | 0.48倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＣＡＰ | 76,900円 | +7.4% | +42.9% | 2.21% | 15.50倍 | 1.37倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム
