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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,850 | 1,879 | 1,828 | 1,869 | +54 | +3% | 1,547,700 |
2020/10/02 | 1,833 | 1,888 | 1,796 | 1,815 | - | - | 2,684,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,836 | 1,857 | 1,804 | 1,814 | -31 | -1.7% | 1,543,400 |
2020/09/29 | 1,788 | 1,854 | 1,738 | 1,845 | +64 | +3.6% | 2,327,300 |
2020/09/28 | 1,849 | 1,880 | 1,750 | 1,781 | -25 | -1.4% | 2,715,900 |
2020/09/25 | 1,810 | 1,818 | 1,757 | 1,806 | +23 | +1.3% | 2,361,400 |
2020/09/24 | 1,764 | 1,846 | 1,721 | 1,783 | -8 | -0.4% | 4,330,500 |
2020/09/23 | 1,660 | 1,794 | 1,660 | 1,791 | +151 | +9.2% | 3,319,300 |
2020/09/18 | 1,628 | 1,644 | 1,596 | 1,640 | +20 | +1.2% | 978,300 |
2020/09/17 | 1,635 | 1,640 | 1,595 | 1,620 | -15 | -0.9% | 1,164,800 |
2020/09/16 | 1,616 | 1,662 | 1,570 | 1,635 | +45 | +2.8% | 1,831,900 |
2020/09/15 | 1,567 | 1,620 | 1,560 | 1,590 | +11 | +0.7% | 1,134,700 |
2020/09/14 | 1,620 | 1,629 | 1,551 | 1,579 | -13 | -0.8% | 1,195,100 |
2020/09/11 | 1,557 | 1,613 | 1,541 | 1,592 | +33 | +2.1% | 2,074,300 |
2020/09/10 | 1,720 | 1,726 | 1,555 | 1,559 | -103 | -6.2% | 3,134,200 |
2020/09/09 | 1,680 | 1,704 | 1,638 | 1,662 | -78 | -4.5% | 1,981,200 |
2020/09/08 | 1,726 | 1,753 | 1,673 | 1,740 | +27 | +1.6% | 2,115,700 |
2020/09/07 | 1,872 | 1,872 | 1,704 | 1,713 | -128 | -7% | 2,896,100 |
2020/09/04 | 1,820 | 1,938 | 1,816 | 1,841 | -59 | -3.1% | 4,428,800 |
2020/09/03 | 1,972 | 2,010 | 1,896 | 1,900 | -122 | -6% | 4,494,400 |
2020/09/02 | 1,920 | 2,140 | 1,920 | 2,022 | +208 | +11.5% | 11,317,200 |
2020/09/01 | 1,754 | 1,838 | 1,736 | 1,814 | +134 | +8% | 4,363,300 |
2020/08/31 | 1,747 | 1,772 | 1,680 | 1,680 | +7 | +0.4% | 1,981,700 |
2020/08/28 | 1,762 | 1,783 | 1,650 | 1,673 | -124 | -6.9% | 3,785,600 |
2020/08/27 | 1,845 | 1,885 | 1,757 | 1,797 | -52 | -2.8% | 3,560,600 |
2020/08/26 | 1,750 | 1,857 | 1,749 | 1,849 | +124 | +7.2% | 4,426,200 |
2020/08/25 | 1,777 | 1,796 | 1,711 | 1,725 | -56 | -3.1% | 3,200,200 |
2020/08/24 | 1,734 | 1,816 | 1,720 | 1,781 | +83 | +4.9% | 4,445,600 |
2020/08/21 | 1,625 | 1,712 | 1,621 | 1,698 | +57 | +3.5% | 4,573,300 |
2020/08/20 | 1,565 | 1,662 | 1,540 | 1,641 | +76 | +4.9% | 5,782,000 |
2020/08/19 | 1,430 | 1,597 | 1,426 | 1,565 | +152 | +10.8% | 7,422,700 |
2020/08/18 | 1,344 | 1,415 | 1,332 | 1,413 | +69 | +5.1% | 1,926,100 |
2020/08/17 | 1,311 | 1,352 | 1,275 | 1,344 | +15 | +1.1% | 1,580,500 |
2020/08/14 | 1,423 | 1,423 | 1,316 | 1,329 | -96 | -6.7% | 4,617,900 |
2020/08/13 | 1,358 | 1,433 | 1,352 | 1,425 | +92 | +6.9% | 2,889,600 |
2020/08/12 | 1,390 | 1,392 | 1,313 | 1,333 | -65 | -4.6% | 1,034,400 |
2020/08/11 | 1,400 | 1,410 | 1,370 | 1,398 | +12 | +0.9% | 1,218,100 |
2020/08/07 | 1,390 | 1,415 | 1,338 | 1,386 | +3 | +0.2% | 1,529,800 |
2020/08/06 | 1,363 | 1,397 | 1,351 | 1,383 | +20 | +1.5% | 1,507,000 |
2020/08/05 | 1,329 | 1,368 | 1,308 | 1,363 | +33 | +2.5% | 1,193,700 |
2020/08/04 | 1,302 | 1,362 | 1,302 | 1,330 | +45 | +3.5% | 2,192,800 |
2020/08/03 | 1,268 | 1,306 | 1,260 | 1,285 | +35 | +2.8% | 1,613,100 |
2020/07/31 | 1,233 | 1,252 | 1,194 | 1,250 | +7 | +0.6% | 890,100 |
2020/07/30 | 1,200 | 1,247 | 1,186 | 1,243 | +43 | +3.6% | 844,500 |
2020/07/29 | 1,235 | 1,237 | 1,181 | 1,200 | -22 | -1.8% | 571,000 |
2020/07/28 | 1,222 | 1,237 | 1,216 | 1,222 | -14 | -1.1% | 603,300 |
2020/07/27 | 1,238 | 1,254 | 1,202 | 1,236 | +48 | +4% | 1,157,500 |
2020/07/22 | 1,175 | 1,197 | 1,157 | 1,188 | -3 | -0.3% | 743,600 |
2020/07/21 | 1,123 | 1,196 | 1,123 | 1,191 | +79 | +7.1% | 1,184,800 |
1001~
1050
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