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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 2,513 | 2,570 | 2,351 | 2,393 | -148 | -5.8% | 2,244,700 |
| 2021/03/02 | 2,644 | 2,660 | 2,490 | 2,541 | -60 | -2.3% | 1,544,500 |
| 2021/03/01 | 2,603 | 2,644 | 2,560 | 2,601 | -2 | -0.1% | 905,300 |
| 2021/02/26 | 2,480 | 2,613 | 2,467 | 2,603 | +8 | +0.3% | 1,596,500 |
| 2021/02/25 | 2,578 | 2,648 | 2,519 | 2,595 | +25 | +1% | 1,826,500 |
| 2021/02/24 | 2,742 | 2,760 | 2,570 | 2,570 | -199 | -7.2% | 1,889,100 |
| 2021/02/22 | 2,697 | 2,780 | 2,644 | 2,769 | +86 | +3.2% | 1,753,300 |
| 2021/02/19 | 2,660 | 2,799 | 2,615 | 2,683 | -54 | -2% | 3,019,800 |
| 2021/02/18 | 2,830 | 2,890 | 2,732 | 2,737 | -143 | -5% | 2,485,200 |
| 2021/02/17 | 2,824 | 2,917 | 2,740 | 2,880 | -44 | -1.5% | 2,982,800 |
| 2021/02/16 | 3,035 | 3,100 | 2,895 | 2,924 | -161 | -5.2% | 3,908,000 |
| 2021/02/15 | 3,085 | 3,110 | 2,944 | 3,085 | +25 | +0.8% | 1,985,100 |
| 2021/02/12 | 3,170 | 3,215 | 3,050 | 3,060 | -100 | -3.2% | 1,646,700 |
| 2021/02/10 | 3,045 | 3,215 | 3,030 | 3,160 | +145 | +4.8% | 1,978,000 |
| 2021/02/09 | 3,185 | 3,310 | 2,896 | 3,015 | -40 | -1.3% | 3,939,600 |
| 2021/02/08 | 3,055 | 3,075 | 3,010 | 3,055 | +35 | +1.2% | 696,300 |
| 2021/02/05 | 3,055 | 3,125 | 3,015 | 3,020 | -35 | -1.1% | 855,300 |
| 2021/02/04 | 3,055 | 3,095 | 2,966 | 3,055 | -40 | -1.3% | 1,663,800 |
| 2021/02/03 | 2,965 | 3,140 | 2,932 | 3,095 | +175 | +6% | 2,097,400 |
| 2021/02/02 | 3,020 | 3,045 | 2,886 | 2,920 | -110 | -3.6% | 2,448,600 |
| 2021/02/01 | 2,948 | 3,055 | 2,893 | 3,030 | +32 | +1.1% | 1,507,200 |
| 2021/01/29 | 3,130 | 3,160 | 2,978 | 2,998 | -87 | -2.8% | 2,422,000 |
| 2021/01/28 | 3,310 | 3,390 | 3,075 | 3,085 | -295 | -8.7% | 2,937,500 |
| 2021/01/27 | 3,245 | 3,390 | 3,220 | 3,380 | +175 | +5.5% | 1,702,200 |
| 2021/01/26 | 3,280 | 3,295 | 3,205 | 3,205 | -115 | -3.5% | 1,189,300 |
| 2021/01/25 | 3,360 | 3,370 | 3,235 | 3,320 | -65 | -1.9% | 1,516,800 |
| 2021/01/22 | 3,330 | 3,400 | 3,265 | 3,385 | +95 | +2.9% | 1,652,400 |
| 2021/01/21 | 3,400 | 3,425 | 3,275 | 3,290 | -95 | -2.8% | 1,739,300 |
| 2021/01/20 | 3,295 | 3,400 | 3,245 | 3,385 | +105 | +3.2% | 1,934,700 |
| 2021/01/19 | 3,195 | 3,305 | 3,150 | 3,280 | +125 | +4% | 1,928,100 |
| 2021/01/18 | 3,100 | 3,170 | 3,025 | 3,155 | -10 | -0.3% | 1,689,800 |
| 2021/01/15 | 3,270 | 3,295 | 3,155 | 3,165 | -100 | -3.1% | 1,581,200 |
| 2021/01/14 | 3,130 | 3,330 | 3,125 | 3,265 | +110 | +3.5% | 2,242,700 |
| 2021/01/13 | 3,150 | 3,255 | 3,070 | 3,155 | -65 | -2% | 2,355,600 |
| 2021/01/12 | 3,400 | 3,400 | 3,180 | 3,220 | -230 | -6.7% | 2,176,800 |
| 2021/01/08 | 3,490 | 3,535 | 3,395 | 3,450 | -10 | -0.3% | 2,006,300 |
| 2021/01/07 | 3,565 | 3,585 | 3,375 | 3,460 | -90 | -2.5% | 3,070,500 |
| 2021/01/06 | 3,390 | 3,565 | 3,340 | 3,550 | +140 | +4.1% | 3,487,400 |
| 2021/01/05 | 3,420 | 3,525 | 3,305 | 3,410 | -10 | -0.3% | 4,106,300 |
| 2021/01/04 | 3,125 | 3,450 | 3,075 | 3,420 | +395 | +13.1% | 5,000,000 |
| 2020/12/30 | 2,905 | 3,055 | 2,872 | 3,025 | +141 | +4.9% | 2,706,300 |
| 2020/12/29 | 2,806 | 2,903 | 2,770 | 2,884 | +34 | +1.2% | 1,950,800 |
| 2020/12/28 | 2,860 | 2,871 | 2,771 | 2,850 | +33 | +1.2% | 2,131,500 |
| 2020/12/25 | 2,854 | 2,913 | 2,720 | 2,817 | -87 | -3% | 3,219,000 |
| 2020/12/24 | 2,984 | 3,020 | 2,836 | 2,904 | -111 | -3.7% | 2,910,200 |
| 2020/12/23 | 3,040 | 3,060 | 2,922 | 3,015 | +121 | +4.2% | 2,449,500 |
| 2020/12/22 | 3,175 | 3,195 | 2,869 | 2,894 | -301 | -9.4% | 3,736,900 |
| 2020/12/21 | 3,220 | 3,290 | 3,165 | 3,195 | +20 | +0.6% | 1,519,200 |
| 2020/12/18 | 3,280 | 3,400 | 3,155 | 3,175 | -80 | -2.5% | 2,821,900 |
| 2020/12/17 | 3,225 | 3,260 | 3,120 | 3,255 | +95 | +3% | 2,006,700 |
901～
950
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
