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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/12 | 1,587 | 1,592 | 1,557 | 1,572 | -7 | -0.4% | 346,300 |
| 2021/10/11 | 1,557 | 1,584 | 1,536 | 1,579 | +44 | +2.9% | 469,500 |
| 2021/10/08 | 1,544 | 1,554 | 1,523 | 1,535 | +7 | +0.5% | 489,900 |
| 2021/10/07 | 1,490 | 1,557 | 1,490 | 1,528 | +42 | +2.8% | 620,200 |
| 2021/10/06 | 1,484 | 1,539 | 1,473 | 1,486 | ±0 | ±0% | 674,600 |
| 2021/10/05 | 1,476 | 1,509 | 1,451 | 1,486 | -14 | -0.9% | 792,200 |
| 2021/10/04 | 1,580 | 1,586 | 1,487 | 1,500 | -72 | -4.6% | 759,400 |
| 2021/10/01 | 1,563 | 1,590 | 1,545 | 1,572 | -2 | -0.1% | 431,300 |
| 2021/09/30 | 1,590 | 1,598 | 1,570 | 1,574 | -23 | -1.4% | 348,700 |
| 2021/09/29 | 1,581 | 1,611 | 1,569 | 1,597 | -20 | -1.2% | 515,400 |
| 2021/09/28 | 1,659 | 1,669 | 1,617 | 1,617 | -54 | -3.2% | 461,300 |
| 2021/09/27 | 1,689 | 1,694 | 1,666 | 1,671 | -8 | -0.5% | 286,600 |
| 2021/09/24 | 1,660 | 1,687 | 1,653 | 1,679 | +45 | +2.8% | 449,500 |
| 2021/09/22 | 1,646 | 1,662 | 1,626 | 1,634 | -19 | -1.1% | 429,600 |
| 2021/09/21 | 1,631 | 1,670 | 1,621 | 1,653 | -45 | -2.7% | 650,000 |
| 2021/09/17 | 1,679 | 1,709 | 1,672 | 1,698 | +21 | +1.3% | 588,300 |
| 2021/09/16 | 1,721 | 1,725 | 1,657 | 1,677 | -42 | -2.4% | 731,500 |
| 2021/09/15 | 1,739 | 1,740 | 1,682 | 1,719 | -45 | -2.6% | 983,500 |
| 2021/09/14 | 1,790 | 1,807 | 1,741 | 1,764 | -27 | -1.5% | 903,800 |
| 2021/09/13 | 1,780 | 1,800 | 1,762 | 1,791 | -1 | -0.1% | 535,700 |
| 2021/09/10 | 1,775 | 1,793 | 1,746 | 1,792 | +16 | +0.9% | 866,700 |
| 2021/09/09 | 1,845 | 1,848 | 1,770 | 1,776 | -97 | -5.2% | 1,241,100 |
| 2021/09/08 | 1,855 | 1,907 | 1,843 | 1,873 | +28 | +1.5% | 944,300 |
| 2021/09/07 | 1,815 | 1,862 | 1,804 | 1,845 | +35 | +1.9% | 819,800 |
| 2021/09/06 | 1,823 | 1,823 | 1,783 | 1,810 | +10 | +0.6% | 622,300 |
| 2021/09/03 | 1,774 | 1,813 | 1,757 | 1,800 | +24 | +1.4% | 809,900 |
| 2021/09/02 | 1,824 | 1,829 | 1,774 | 1,776 | -36 | -2% | 826,200 |
| 2021/09/01 | 1,791 | 1,832 | 1,788 | 1,812 | +2 | +0.1% | 846,200 |
| 2021/08/31 | 1,842 | 1,852 | 1,786 | 1,810 | -38 | -2.1% | 1,187,200 |
| 2021/08/30 | 1,830 | 1,864 | 1,814 | 1,848 | +36 | +2% | 969,100 |
| 2021/08/27 | 1,829 | 1,846 | 1,780 | 1,812 | +21 | +1.2% | 1,144,600 |
| 2021/08/26 | 1,772 | 1,798 | 1,750 | 1,791 | +27 | +1.5% | 946,500 |
| 2021/08/25 | 1,727 | 1,778 | 1,711 | 1,764 | +55 | +3.2% | 1,227,100 |
| 2021/08/24 | 1,748 | 1,770 | 1,706 | 1,709 | -11 | -0.6% | 951,800 |
| 2021/08/23 | 1,724 | 1,740 | 1,683 | 1,720 | +11 | +0.6% | 902,000 |
| 2021/08/20 | 1,725 | 1,766 | 1,698 | 1,709 | -24 | -1.4% | 1,263,000 |
751～
800
件表示中 / 2677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 | 22,600円 | +2.9% | - | 0.00% | 58.55倍 | 5.41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 |
| 昭和システム | 125,000円 | +3.0% | +1.0% | 4.00% | 8.13倍 | 1.06倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| データアプリ | 80,700円 | -10.9% | -35.8% | 3.10% | 19.71倍 | 1.11倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| Ｒｅｂａｓｅ | 128,100円 | +21.2% | +13.1% | 0.00% | 23.24倍 | 5.35倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ラキール | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99倍 | 1.51倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
市場注目の銘柄
チャート関連のコラム
