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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,080 | 1,099 | 1,061 | 1,062 | -16 | -1.5% | 522,600 |
2021/12/22 | 1,035 | 1,094 | 1,035 | 1,078 | +53 | +5.2% | 889,500 |
2021/12/21 | 1,035 | 1,039 | 1,009 | 1,025 | +1 | +0.1% | 615,500 |
2021/12/20 | 1,035 | 1,065 | 1,020 | 1,024 | -17 | -1.6% | 712,000 |
2021/12/17 | 1,055 | 1,067 | 1,031 | 1,041 | -40 | -3.7% | 685,000 |
2021/12/16 | 1,092 | 1,108 | 1,062 | 1,081 | +4 | +0.4% | 827,700 |
2021/12/15 | 1,016 | 1,085 | 1,016 | 1,077 | +69 | +6.8% | 1,148,200 |
2021/12/14 | 1,039 | 1,041 | 1,000 | 1,008 | -31 | -3% | 725,600 |
2021/12/13 | 1,075 | 1,081 | 1,029 | 1,039 | -25 | -2.3% | 610,600 |
2021/12/10 | 1,105 | 1,105 | 1,063 | 1,064 | -50 | -4.5% | 689,500 |
2021/12/09 | 1,139 | 1,141 | 1,106 | 1,114 | -27 | -2.4% | 605,500 |
2021/12/08 | 1,146 | 1,156 | 1,124 | 1,141 | +13 | +1.2% | 654,400 |
2021/12/07 | 1,092 | 1,137 | 1,080 | 1,128 | +43 | +4% | 832,400 |
2021/12/06 | 1,086 | 1,110 | 1,082 | 1,085 | -12 | -1.1% | 554,700 |
2021/12/03 | 1,090 | 1,114 | 1,065 | 1,097 | +26 | +2.4% | 1,252,300 |
2021/12/02 | 1,104 | 1,123 | 1,069 | 1,071 | -58 | -5.1% | 813,500 |
2021/12/01 | 1,126 | 1,154 | 1,100 | 1,129 | -6 | -0.5% | 1,040,100 |
2021/11/30 | 1,201 | 1,228 | 1,128 | 1,135 | -51 | -4.3% | 2,253,600 |
2021/11/29 | 1,202 | 1,255 | 1,137 | 1,186 | +29 | +2.5% | 2,226,300 |
2021/11/26 | 1,162 | 1,166 | 1,130 | 1,157 | -18 | -1.5% | 995,100 |
2021/11/25 | 1,226 | 1,233 | 1,163 | 1,175 | -38 | -3.1% | 955,100 |
2021/11/24 | 1,230 | 1,236 | 1,193 | 1,213 | -47 | -3.7% | 1,019,900 |
2021/11/22 | 1,242 | 1,276 | 1,223 | 1,260 | +13 | +1% | 547,600 |
2021/11/19 | 1,276 | 1,297 | 1,241 | 1,247 | -41 | -3.2% | 688,000 |
2021/11/18 | 1,309 | 1,309 | 1,267 | 1,288 | -1 | -0.1% | 662,100 |
2021/11/17 | 1,336 | 1,354 | 1,276 | 1,289 | -61 | -4.5% | 922,800 |
2021/11/16 | 1,323 | 1,360 | 1,314 | 1,350 | +23 | +1.7% | 1,334,400 |
2021/11/15 | 1,270 | 1,335 | 1,258 | 1,327 | +74 | +5.9% | 1,081,900 |
2021/11/12 | 1,190 | 1,264 | 1,190 | 1,253 | +44 | +3.6% | 941,700 |
2021/11/11 | 1,215 | 1,237 | 1,190 | 1,209 | -31 | -2.5% | 962,900 |
2021/11/10 | 1,250 | 1,280 | 1,240 | 1,240 | ±0 | ±0% | 1,054,200 |
2021/11/09 | 1,298 | 1,311 | 1,220 | 1,240 | -77 | -5.8% | 1,890,500 |
2021/11/08 | 1,330 | 1,343 | 1,293 | 1,317 | -4 | -0.3% | 1,468,500 |
2021/11/05 | 1,283 | 1,345 | 1,269 | 1,321 | +66 | +5.3% | 3,247,000 |
2021/11/04 | 1,329 | 1,332 | 1,246 | 1,255 | -88 | -6.6% | 4,327,400 |
2021/11/02 | 1,373 | 1,472 | 1,343 | 1,343 | -400 | -22.9% | 5,651,400 |
2021/11/01 | 1,755 | 1,772 | 1,721 | 1,743 | +23 | +1.3% | 843,500 |
2021/10/29 | 1,765 | 1,780 | 1,701 | 1,720 | -65 | -3.6% | 1,067,800 |
2021/10/28 | 1,797 | 1,804 | 1,762 | 1,785 | -10 | -0.6% | 713,800 |
2021/10/27 | 1,781 | 1,815 | 1,772 | 1,795 | -6 | -0.3% | 777,900 |
2021/10/26 | 1,823 | 1,847 | 1,785 | 1,801 | -6 | -0.3% | 1,447,000 |
2021/10/25 | 1,789 | 1,810 | 1,726 | 1,807 | +25 | +1.4% | 1,410,200 |
2021/10/22 | 1,804 | 1,830 | 1,751 | 1,782 | -47 | -2.6% | 3,410,400 |
2021/10/21 | 1,773 | 1,863 | 1,685 | 1,829 | +214 | +13.3% | 6,472,200 |
2021/10/20 | 1,638 | 1,674 | 1,610 | 1,615 | +14 | +0.9% | 746,700 |
2021/10/19 | 1,558 | 1,605 | 1,557 | 1,601 | +48 | +3.1% | 371,500 |
2021/10/18 | 1,590 | 1,591 | 1,535 | 1,553 | -20 | -1.3% | 275,500 |
2021/10/15 | 1,568 | 1,587 | 1,561 | 1,573 | +17 | +1.1% | 297,500 |
2021/10/14 | 1,544 | 1,570 | 1,526 | 1,556 | +33 | +2.2% | 316,000 |
2021/10/13 | 1,560 | 1,575 | 1,507 | 1,523 | -49 | -3.1% | 528,400 |
701~
750
件表示中 / 2663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 | 24,600円 | +2.9% | - | 0.00% | 63.73倍 | 5.89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 |
フォーサイド | 16,200円 | +5.6% | +190.9% | 0.00% | 65.85倍 | 4.37倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向け出版事業強化。AI事業進出狙う |
BeeX | 294,200円 | +23.0% | +5.4% | 0.00% | 13.97倍 | 2.76倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
キーウェア | 70,400円 | +2.4% | +0.9% | 3.55% | 7.37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 |
鈴与シンワ | 211,000円 | +7.8% | +7.8% | 2.84% | 7.22倍 | 1.67倍 |
|
鈴与グループ。SIと物流の2本柱。NTTデータ2次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム