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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,703 | 1,832 | 1,701 | 1,733 | +9 | +0.5% | 2,531,800 |
2021/08/18 | 1,770 | 1,792 | 1,657 | 1,724 | -52 | -2.9% | 3,171,100 |
2021/08/17 | 1,760 | 1,837 | 1,713 | 1,776 | +23 | +1.3% | 3,723,900 |
2021/08/16 | 1,851 | 1,970 | 1,703 | 1,753 | -440 | -20.1% | 3,580,300 |
2021/08/13 | 2,290 | 2,292 | 2,185 | 2,193 | -69 | -3.1% | 1,006,800 |
2021/08/12 | 2,298 | 2,309 | 2,225 | 2,262 | -36 | -1.6% | 709,900 |
2021/08/11 | 2,304 | 2,324 | 2,275 | 2,298 | -32 | -1.4% | 646,300 |
2021/08/10 | 2,262 | 2,337 | 2,248 | 2,330 | +64 | +2.8% | 730,200 |
2021/08/06 | 2,232 | 2,292 | 2,220 | 2,266 | +51 | +2.3% | 769,300 |
2021/08/05 | 2,203 | 2,254 | 2,164 | 2,215 | +7 | +0.3% | 716,000 |
2021/08/04 | 2,230 | 2,235 | 2,111 | 2,208 | -7 | -0.3% | 1,604,400 |
2021/08/03 | 2,312 | 2,333 | 2,215 | 2,215 | -108 | -4.6% | 1,039,900 |
2021/08/02 | 2,356 | 2,366 | 2,290 | 2,323 | -21 | -0.9% | 685,300 |
2021/07/30 | 2,352 | 2,377 | 2,341 | 2,344 | -43 | -1.8% | 505,000 |
751~
800
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