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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,356 | 2,387 | 2,330 | 2,387 | +41 | +1.7% | 1,739,200 |
2021/07/28 | 2,452 | 2,458 | 2,346 | 2,346 | -116 | -4.7% | 1,049,800 |
2021/07/27 | 2,500 | 2,514 | 2,455 | 2,462 | -37 | -1.5% | 684,400 |
2021/07/26 | 2,518 | 2,529 | 2,446 | 2,499 | -2 | -0.1% | 910,600 |
2021/07/21 | 2,450 | 2,517 | 2,439 | 2,501 | +74 | +3% | 1,127,900 |
2021/07/20 | 2,450 | 2,504 | 2,425 | 2,427 | -41 | -1.7% | 1,281,100 |
2021/07/19 | 2,413 | 2,477 | 2,405 | 2,468 | +15 | +0.6% | 624,400 |
2021/07/16 | 2,358 | 2,460 | 2,343 | 2,453 | +70 | +2.9% | 770,600 |
2021/07/15 | 2,460 | 2,464 | 2,383 | 2,383 | -102 | -4.1% | 773,900 |
2021/07/14 | 2,442 | 2,517 | 2,413 | 2,485 | +35 | +1.4% | 862,800 |
2021/07/13 | 2,470 | 2,481 | 2,436 | 2,450 | -8 | -0.3% | 783,300 |
2021/07/12 | 2,373 | 2,464 | 2,363 | 2,458 | +107 | +4.6% | 1,128,300 |
2021/07/09 | 2,300 | 2,357 | 2,255 | 2,351 | +30 | +1.3% | 1,353,600 |
2021/07/08 | 2,350 | 2,383 | 2,320 | 2,321 | -40 | -1.7% | 945,600 |
2021/07/07 | 2,353 | 2,395 | 2,322 | 2,361 | -12 | -0.5% | 852,300 |
2021/07/06 | 2,368 | 2,405 | 2,363 | 2,373 | +5 | +0.2% | 562,100 |
2021/07/05 | 2,419 | 2,436 | 2,368 | 2,368 | -31 | -1.3% | 700,500 |
2021/07/02 | 2,394 | 2,444 | 2,383 | 2,399 | -7 | -0.3% | 815,100 |
2021/07/01 | 2,437 | 2,460 | 2,402 | 2,406 | -59 | -2.4% | 731,000 |
2021/06/30 | 2,520 | 2,520 | 2,421 | 2,465 | -67 | -2.6% | 1,319,300 |
2021/06/29 | 2,545 | 2,561 | 2,511 | 2,532 | +13 | +0.5% | 876,000 |
2021/06/28 | 2,610 | 2,610 | 2,501 | 2,519 | -109 | -4.1% | 1,383,500 |
2021/06/25 | 2,686 | 2,689 | 2,620 | 2,628 | -43 | -1.6% | 909,500 |
2021/06/24 | 2,621 | 2,686 | 2,608 | 2,671 | +38 | +1.4% | 845,900 |
2021/06/23 | 2,640 | 2,664 | 2,589 | 2,633 | +15 | +0.6% | 847,900 |
2021/06/22 | 2,550 | 2,647 | 2,541 | 2,618 | +91 | +3.6% | 1,235,800 |
2021/06/21 | 2,506 | 2,569 | 2,490 | 2,527 | -38 | -1.5% | 1,045,000 |
2021/06/18 | 2,590 | 2,659 | 2,560 | 2,565 | +1 | ±0% | 1,430,900 |
2021/06/17 | 2,615 | 2,628 | 2,551 | 2,564 | -95 | -3.6% | 1,626,700 |
2021/06/16 | 2,635 | 2,693 | 2,600 | 2,659 | -10 | -0.4% | 1,412,000 |
2021/06/15 | 2,762 | 2,798 | 2,662 | 2,669 | -53 | -1.9% | 1,820,100 |
2021/06/14 | 2,717 | 2,733 | 2,651 | 2,722 | -11 | -0.4% | 1,489,900 |
2021/06/11 | 2,673 | 2,741 | 2,631 | 2,733 | +50 | +1.9% | 2,276,700 |
2021/06/10 | 2,532 | 2,684 | 2,522 | 2,683 | +150 | +5.9% | 3,424,900 |
2021/06/09 | 2,504 | 2,533 | 2,427 | 2,533 | +52 | +2.1% | 1,592,900 |
2021/06/08 | 2,426 | 2,495 | 2,394 | 2,481 | +55 | +2.3% | 1,458,600 |
2021/06/07 | 2,378 | 2,444 | 2,357 | 2,426 | +79 | +3.4% | 1,253,700 |
2021/06/04 | 2,422 | 2,466 | 2,344 | 2,347 | -78 | -3.2% | 1,444,300 |
2021/06/03 | 2,340 | 2,427 | 2,334 | 2,425 | +82 | +3.5% | 1,678,600 |
2021/06/02 | 2,402 | 2,424 | 2,333 | 2,343 | -81 | -3.3% | 1,830,900 |
2021/06/01 | 2,506 | 2,568 | 2,417 | 2,424 | +11 | +0.5% | 3,578,700 |
2021/05/31 | 2,480 | 2,485 | 2,410 | 2,413 | -53 | -2.1% | 948,200 |
2021/05/28 | 2,459 | 2,500 | 2,436 | 2,466 | +9 | +0.4% | 1,142,200 |
2021/05/27 | 2,482 | 2,509 | 2,427 | 2,457 | +10 | +0.4% | 1,263,600 |
2021/05/26 | 2,528 | 2,542 | 2,441 | 2,447 | -102 | -4% | 1,620,600 |
2021/05/25 | 2,620 | 2,638 | 2,543 | 2,549 | -39 | -1.5% | 1,038,400 |
2021/05/24 | 2,656 | 2,689 | 2,580 | 2,588 | -94 | -3.5% | 1,251,400 |
2021/05/21 | 2,649 | 2,712 | 2,632 | 2,682 | +58 | +2.2% | 1,298,900 |
2021/05/20 | 2,743 | 2,758 | 2,621 | 2,624 | -108 | -4% | 1,563,400 |
2021/05/19 | 2,677 | 2,760 | 2,661 | 2,732 | +24 | +0.9% | 1,245,000 |
801~
850
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% | 63.74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% | 65.86倍 | 4.36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% | 13.96倍 | 2.77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% | 7.23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