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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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