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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,148 | 1,160 | 1,105 | 1,112 | -43 | -3.7% | 904,100 |
2020/07/17 | 1,191 | 1,206 | 1,154 | 1,155 | -45 | -3.8% | 711,300 |
2020/07/16 | 1,220 | 1,220 | 1,153 | 1,200 | -20 | -1.6% | 1,511,800 |
2020/07/15 | 1,242 | 1,242 | 1,219 | 1,220 | -18 | -1.5% | 568,000 |
2020/07/14 | 1,244 | 1,258 | 1,225 | 1,238 | -14 | -1.1% | 451,900 |
2020/07/13 | 1,243 | 1,254 | 1,218 | 1,252 | +14 | +1.1% | 729,200 |
2020/07/10 | 1,259 | 1,283 | 1,238 | 1,238 | -23 | -1.8% | 987,600 |
2020/07/09 | 1,260 | 1,273 | 1,233 | 1,261 | +9 | +0.7% | 755,700 |
2020/07/08 | 1,255 | 1,270 | 1,242 | 1,252 | -10 | -0.8% | 600,100 |
2020/07/07 | 1,232 | 1,265 | 1,221 | 1,262 | +36 | +2.9% | 979,100 |
2020/07/06 | 1,254 | 1,269 | 1,224 | 1,226 | -12 | -1% | 1,098,800 |
2020/07/03 | 1,223 | 1,247 | 1,208 | 1,238 | -15 | -1.2% | 1,368,600 |
2020/07/02 | 1,345 | 1,350 | 1,238 | 1,253 | -102 | -7.5% | 2,552,300 |
2020/07/01 | 1,320 | 1,355 | 1,289 | 1,355 | +58 | +4.5% | 1,407,700 |
2020/06/30 | 1,340 | 1,355 | 1,270 | 1,297 | -29 | -2.2% | 1,407,300 |
2020/06/29 | 1,364 | 1,383 | 1,312 | 1,326 | -20 | -1.5% | 1,748,000 |
2020/06/26 | 1,351 | 1,385 | 1,317 | 1,346 | -14 | -1% | 1,957,400 |
2020/06/25 | 1,315 | 1,382 | 1,307 | 1,360 | +33 | +2.5% | 3,283,800 |
2020/06/24 | 1,270 | 1,335 | 1,252 | 1,327 | +58 | +4.6% | 1,484,300 |
2020/06/23 | 1,326 | 1,329 | 1,260 | 1,269 | -46 | -3.5% | 1,274,100 |
2020/06/22 | 1,304 | 1,325 | 1,302 | 1,315 | -4 | -0.3% | 791,300 |
2020/06/19 | 1,340 | 1,349 | 1,301 | 1,319 | -2 | -0.2% | 1,556,100 |
2020/06/18 | 1,289 | 1,342 | 1,273 | 1,321 | +40 | +3.1% | 2,740,500 |
2020/06/17 | 1,256 | 1,292 | 1,256 | 1,281 | +3 | +0.2% | 1,091,300 |
2020/06/16 | 1,285 | 1,285 | 1,242 | 1,278 | +63 | +5.2% | 1,242,400 |
2020/06/15 | 1,227 | 1,300 | 1,213 | 1,215 | +4 | +0.3% | 2,700,500 |
2020/06/12 | 1,135 | 1,244 | 1,124 | 1,211 | -14 | -1.1% | 2,144,600 |
2020/06/11 | 1,270 | 1,300 | 1,219 | 1,225 | -56 | -4.4% | 1,642,200 |
2020/06/10 | 1,270 | 1,304 | 1,250 | 1,281 | -12 | -0.9% | 1,124,000 |
2020/06/09 | 1,330 | 1,341 | 1,271 | 1,293 | -49 | -3.7% | 2,215,400 |
2020/06/08 | 1,272 | 1,346 | 1,255 | 1,342 | +100 | +8.1% | 3,437,000 |
2020/06/05 | 1,275 | 1,278 | 1,234 | 1,242 | -49 | -3.8% | 2,114,700 |
2020/06/04 | 1,330 | 1,343 | 1,283 | 1,291 | -48 | -3.6% | 3,720,200 |
2020/06/03 | 1,346 | 1,415 | 1,308 | 1,339 | +37 | +2.8% | 11,316,800 |
2020/06/02 | 1,400 | 1,435 | 1,300 | 1,302 | +59 | +4.7% | 13,890,700 |
2020/06/01 | 1,167 | 1,275 | 1,145 | 1,243 | +113 | +10% | 5,009,200 |
2020/05/29 | 1,110 | 1,135 | 1,090 | 1,130 | +5 | +0.4% | 1,617,900 |
2020/05/28 | 1,142 | 1,188 | 1,108 | 1,125 | +10 | +0.9% | 3,900,700 |
2020/05/27 | 1,065 | 1,155 | 1,059 | 1,115 | +99 | +9.7% | 5,531,900 |
2020/05/26 | 1,021 | 1,085 | 1,012 | 1,016 | +2 | +0.2% | 2,848,800 |
2020/05/25 | 1,021 | 1,024 | 1,003 | 1,014 | +4 | +0.4% | 1,140,700 |
2020/05/22 | 1,022 | 1,044 | 1,009 | 1,010 | -24 | -2.3% | 1,111,600 |
2020/05/21 | 1,030 | 1,057 | 1,013 | 1,034 | -4 | -0.4% | 1,468,300 |
2020/05/20 | 1,030 | 1,076 | 1,027 | 1,038 | +13 | +1.3% | 2,169,700 |
2020/05/19 | 1,050 | 1,057 | 1,005 | 1,025 | -24 | -2.3% | 1,427,800 |
2020/05/18 | 1,065 | 1,081 | 999 | 1,049 | -63 | -5.7% | 2,430,300 |
2020/05/15 | 1,148 | 1,180 | 1,077 | 1,112 | -90 | -7.5% | 2,579,900 |
2020/05/14 | 1,187 | 1,212 | 1,164 | 1,202 | +41 | +3.5% | 1,624,500 |
2020/05/13 | 1,130 | 1,191 | 1,127 | 1,161 | +34 | +3% | 1,478,900 |
2020/05/12 | 1,142 | 1,168 | 1,117 | 1,127 | -1 | -0.1% | 991,300 |
1051~
1100
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