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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 2,622 | 2,724 | 2,615 | 2,708 | +76 | +2.9% | 1,273,300 |
2021/05/17 | 2,733 | 2,753 | 2,623 | 2,632 | -100 | -3.7% | 1,607,800 |
2021/05/14 | 2,825 | 2,856 | 2,650 | 2,732 | -94 | -3.3% | 2,317,300 |
2021/05/13 | 2,772 | 2,882 | 2,765 | 2,826 | +3 | +0.1% | 1,665,400 |
2021/05/12 | 2,868 | 2,917 | 2,774 | 2,823 | +5 | +0.2% | 2,385,800 |
2021/05/11 | 2,764 | 2,870 | 2,752 | 2,818 | -10 | -0.4% | 2,298,500 |
2021/05/10 | 2,735 | 2,849 | 2,711 | 2,828 | +100 | +3.7% | 2,073,900 |
2021/05/07 | 2,670 | 2,840 | 2,665 | 2,728 | +8 | +0.3% | 3,297,300 |
2021/05/06 | 2,868 | 2,900 | 2,697 | 2,720 | -144 | -5% | 5,226,400 |
2021/04/30 | 3,390 | 3,390 | 2,846 | 2,864 | -251 | -8.1% | 8,032,500 |
2021/04/28 | 3,145 | 3,190 | 3,085 | 3,115 | -70 | -2.2% | 1,320,900 |
2021/04/27 | 3,255 | 3,335 | 3,185 | 3,185 | -40 | -1.2% | 1,107,400 |
2021/04/26 | 3,300 | 3,310 | 3,160 | 3,225 | -110 | -3.3% | 1,309,400 |
2021/04/23 | 3,320 | 3,440 | 3,285 | 3,335 | +10 | +0.3% | 1,567,000 |
2021/04/22 | 3,240 | 3,395 | 3,180 | 3,325 | +150 | +4.7% | 1,998,100 |
2021/04/21 | 3,210 | 3,355 | 3,150 | 3,175 | -60 | -1.9% | 1,892,400 |
2021/04/20 | 3,180 | 3,280 | 3,135 | 3,235 | ±0 | ±0% | 1,539,200 |
2021/04/19 | 3,140 | 3,250 | 3,075 | 3,235 | +105 | +3.4% | 1,620,100 |
2021/04/16 | 2,994 | 3,150 | 2,981 | 3,130 | +176 | +6% | 1,701,100 |
2021/04/15 | 2,959 | 3,015 | 2,910 | 2,954 | -34 | -1.1% | 1,138,400 |
2021/04/14 | 2,928 | 2,997 | 2,892 | 2,988 | +97 | +3.4% | 1,251,900 |
2021/04/13 | 2,840 | 2,916 | 2,828 | 2,891 | +40 | +1.4% | 796,800 |
2021/04/12 | 2,964 | 2,979 | 2,841 | 2,851 | -99 | -3.4% | 1,133,400 |
2021/04/09 | 2,900 | 3,000 | 2,857 | 2,950 | +27 | +0.9% | 1,560,200 |
2021/04/08 | 2,895 | 2,929 | 2,807 | 2,923 | -14 | -0.5% | 1,629,000 |
2021/04/07 | 2,823 | 2,940 | 2,820 | 2,937 | +144 | +5.2% | 1,943,000 |
2021/04/06 | 2,774 | 2,810 | 2,734 | 2,793 | +47 | +1.7% | 1,244,600 |
2021/04/05 | 2,719 | 2,775 | 2,680 | 2,746 | +61 | +2.3% | 1,201,600 |
2021/04/02 | 2,707 | 2,738 | 2,660 | 2,685 | -5 | -0.2% | 871,700 |
2021/04/01 | 2,716 | 2,720 | 2,563 | 2,690 | +30 | +1.1% | 1,643,900 |
2021/03/31 | 2,563 | 2,670 | 2,538 | 2,660 | +124 | +4.9% | 1,167,900 |
2021/03/30 | 2,555 | 2,583 | 2,506 | 2,536 | -10 | -0.4% | 531,000 |
2021/03/29 | 2,592 | 2,640 | 2,515 | 2,546 | -57 | -2.2% | 999,100 |
2021/03/26 | 2,465 | 2,609 | 2,465 | 2,603 | +151 | +6.2% | 962,100 |
2021/03/25 | 2,499 | 2,524 | 2,380 | 2,452 | -87 | -3.4% | 1,586,400 |
2021/03/24 | 2,656 | 2,693 | 2,531 | 2,539 | -117 | -4.4% | 1,313,200 |
851~
900
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