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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,214 | 1,227 | 1,120 | 1,128 | -76 | -6.3% | 1,680,000 |
2020/05/08 | 1,260 | 1,270 | 1,202 | 1,204 | -79 | -6.2% | 1,664,500 |
2020/05/07 | 1,174 | 1,284 | 1,163 | 1,283 | +136 | +11.9% | 2,721,400 |
2020/05/01 | 1,160 | 1,210 | 1,093 | 1,147 | -25 | -2.1% | 2,043,500 |
2020/04/30 | 1,265 | 1,265 | 1,157 | 1,172 | -63 | -5.1% | 1,719,800 |
2020/04/28 | 1,267 | 1,270 | 1,212 | 1,235 | -32 | -2.5% | 1,062,300 |
2020/04/27 | 1,253 | 1,301 | 1,242 | 1,267 | -11 | -0.9% | 1,003,300 |
2020/04/24 | 1,311 | 1,337 | 1,253 | 1,278 | -46 | -3.5% | 1,495,600 |
2020/04/23 | 1,329 | 1,345 | 1,299 | 1,324 | +25 | +1.9% | 1,706,700 |
2020/04/22 | 1,221 | 1,330 | 1,191 | 1,299 | +66 | +5.4% | 3,141,200 |
2020/04/21 | 1,275 | 1,279 | 1,200 | 1,233 | -89 | -6.7% | 2,248,600 |
2020/04/20 | 1,372 | 1,396 | 1,320 | 1,322 | ±0 | ±0% | 2,863,400 |
2020/04/17 | 1,415 | 1,445 | 1,275 | 1,322 | -50 | -3.6% | 5,535,700 |
2020/04/16 | 1,325 | 1,387 | 1,310 | 1,372 | +84 | +6.5% | 4,614,100 |
2020/04/15 | 1,243 | 1,309 | 1,217 | 1,288 | +50 | +4% | 3,884,200 |
2020/04/14 | 1,243 | 1,267 | 1,225 | 1,238 | +49 | +4.1% | 3,123,900 |
2020/04/13 | 1,152 | 1,250 | 1,147 | 1,189 | +56 | +4.9% | 4,471,000 |
2020/04/10 | 1,163 | 1,199 | 1,101 | 1,133 | -31 | -2.7% | 2,226,000 |
2020/04/09 | 1,120 | 1,202 | 1,100 | 1,164 | +84 | +7.8% | 4,544,000 |
2020/04/08 | 1,165 | 1,225 | 1,080 | 1,080 | -101 | -8.6% | 3,663,600 |
2020/04/07 | 1,266 | 1,267 | 1,151 | 1,181 | -92 | -7.2% | 3,982,700 |
2020/04/06 | 1,277 | 1,314 | 1,207 | 1,273 | +86 | +7.2% | 6,430,100 |
2020/04/03 | 1,370 | 1,419 | 1,111 | 1,187 | -110 | -8.5% | 11,818,500 |
2020/04/02 | 1,388 | 1,445 | 1,280 | 1,297 | -143 | -9.9% | 10,164,400 |
2020/04/01 | 1,225 | 1,483 | 1,165 | 1,440 | +249 | +20.9% | 22,051,700 |
2020/03/31 | 1,233 | 1,276 | 1,090 | 1,191 | +108 | +10% | 13,454,000 |
2020/03/30 | 1,001 | 1,083 | 988 | 1,083 | +150 | +16.1% | 7,807,900 |
2020/03/27 | 930 | 1,048 | 888 | 933 | +33 | +3.7% | 14,066,200 |
2020/03/26 | 800 | 920 | 800 | 900 | +130 | +16.9% | 10,072,200 |
2020/03/25 | 792 | 795 | 764 | 770 | +8 | +1% | 2,031,900 |
2020/03/24 | 775 | 805 | 743 | 762 | +24 | +3.3% | 3,786,600 |
2020/03/23 | 743 | 763 | 719 | 738 | +10 | +1.4% | 2,251,900 |
2020/03/19 | 825 | 842 | 704 | 728 | -52 | -6.7% | 4,666,300 |
2020/03/18 | 941 | 955 | 742 | 780 | -82 | -9.5% | 8,640,300 |
2020/03/17 | 750 | 884 | 745 | 862 | +107 | +14.2% | 9,809,900 |
2020/03/16 | 705 | 755 | 691 | 755 | +100 | +15.3% | 3,435,100 |
1101~
1150
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