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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 2,626 | 2,747 | 2,611 | 2,656 | +71 | +2.7% | 1,186,000 |
2021/03/22 | 2,700 | 2,704 | 2,583 | 2,585 | -116 | -4.3% | 1,079,700 |
2021/03/19 | 2,725 | 2,755 | 2,675 | 2,701 | -17 | -0.6% | 1,684,500 |
2021/03/18 | 2,653 | 2,719 | 2,627 | 2,718 | +97 | +3.7% | 1,131,700 |
2021/03/17 | 2,565 | 2,668 | 2,552 | 2,621 | +6 | +0.2% | 848,900 |
2021/03/16 | 2,556 | 2,645 | 2,536 | 2,615 | +103 | +4.1% | 1,303,400 |
2021/03/15 | 2,673 | 2,679 | 2,505 | 2,512 | -188 | -7% | 1,769,200 |
2021/03/12 | 2,599 | 2,724 | 2,588 | 2,700 | +123 | +4.8% | 1,742,000 |
2021/03/11 | 2,486 | 2,577 | 2,456 | 2,577 | +48 | +1.9% | 1,070,300 |
2021/03/10 | 2,571 | 2,612 | 2,468 | 2,529 | +7 | +0.3% | 1,697,100 |
2021/03/09 | 2,441 | 2,548 | 2,373 | 2,522 | +128 | +5.3% | 2,041,600 |
2021/03/08 | 2,510 | 2,527 | 2,375 | 2,394 | -95 | -3.8% | 1,195,800 |
2021/03/05 | 2,373 | 2,489 | 2,360 | 2,489 | +79 | +3.3% | 1,259,000 |
2021/03/04 | 2,322 | 2,455 | 2,308 | 2,410 | +17 | +0.7% | 1,848,500 |
851~
900
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