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 |
---|---|---|---|---|---|---|---|
2016/06/14 | 1,200 | 1,202 | 1,109 | 1,119 | -92 | -7.6% | 396,100 |
2016/06/13 | 1,268 | 1,285 | 1,208 | 1,211 | -95 | -7.3% | 373,700 |
2016/06/10 | 1,352 | 1,352 | 1,294 | 1,306 | -23 | -1.7% | 269,900 |
2016/06/09 | 1,370 | 1,371 | 1,322 | 1,329 | -16 | -1.2% | 671,000 |
2016/06/08 | 1,347 | 1,350 | 1,330 | 1,345 | +6 | +0.4% | 263,600 |
2016/06/07 | 1,350 | 1,353 | 1,325 | 1,339 | -4 | -0.3% | 333,800 |
2016/06/06 | 1,319 | 1,357 | 1,312 | 1,343 | -6 | -0.4% | 320,900 |
2016/06/03 | 1,337 | 1,355 | 1,329 | 1,349 | +24 | +1.8% | 428,700 |
2016/06/02 | 1,300 | 1,335 | 1,284 | 1,325 | +25 | +1.9% | 440,900 |
2016/06/01 | 1,312 | 1,320 | 1,284 | 1,300 | +48 | +3.8% | 678,100 |
2016/05/31 | 1,250 | 1,255 | 1,225 | 1,252 | -4 | -0.3% | 145,500 |
2016/05/30 | 1,210 | 1,258 | 1,207 | 1,256 | +37 | +3% | 114,600 |
2016/05/27 | 1,251 | 1,264 | 1,209 | 1,219 | -32 | -2.6% | 198,600 |
2016/05/26 | 1,279 | 1,280 | 1,249 | 1,251 | -14 | -1.1% | 178,200 |
2016/05/25 | 1,255 | 1,273 | 1,250 | 1,265 | +10 | +0.8% | 179,200 |
2016/05/24 | 1,261 | 1,269 | 1,241 | 1,255 | -5 | -0.4% | 290,500 |
2016/05/23 | 1,269 | 1,278 | 1,238 | 1,260 | +16 | +1.3% | 299,600 |
2016/05/20 | 1,213 | 1,259 | 1,201 | 1,244 | +42 | +3.5% | 406,100 |
2016/05/19 | 1,200 | 1,216 | 1,172 | 1,202 | +35 | +3% | 255,400 |
2016/05/18 | 1,230 | 1,230 | 1,152 | 1,167 | -49 | -4% | 416,200 |
2016/05/17 | 1,136 | 1,248 | 1,130 | 1,216 | +54 | +4.6% | 537,500 |
2016/05/16 | 1,185 | 1,202 | 1,158 | 1,162 | -48 | -4% | 463,900 |
2016/05/13 | 1,212 | 1,262 | 1,188 | 1,210 | -182 | -13.1% | 959,500 |
2016/05/12 | 1,347 | 1,409 | 1,336 | 1,392 | +45 | +3.3% | 623,900 |
2016/05/11 | 1,346 | 1,368 | 1,330 | 1,347 | ±0 | ±0% | 289,800 |
2016/05/10 | 1,350 | 1,380 | 1,303 | 1,347 | +2 | +0.1% | 576,400 |
2016/05/09 | 1,320 | 1,349 | 1,278 | 1,345 | +100 | +8% | 654,700 |
2016/05/06 | 1,220 | 1,248 | 1,199 | 1,245 | +42 | +3.5% | 131,400 |
2016/05/02 | 1,176 | 1,212 | 1,176 | 1,203 | -11 | -0.9% | 104,000 |
2016/04/28 | 1,221 | 1,265 | 1,200 | 1,214 | -11 | -0.9% | 236,900 |
2016/04/27 | 1,197 | 1,245 | 1,183 | 1,225 | +28 | +2.3% | 324,200 |
2016/04/26 | 1,221 | 1,250 | 1,180 | 1,197 | -25 | -2% | 183,900 |
2016/04/25 | 1,228 | 1,238 | 1,207 | 1,222 | -6 | -0.5% | 141,100 |
2016/04/22 | 1,247 | 1,257 | 1,218 | 1,228 | -34 | -2.7% | 183,000 |
2016/04/21 | 1,240 | 1,269 | 1,235 | 1,262 | +28 | +2.3% | 209,500 |
2016/04/20 | 1,263 | 1,278 | 1,223 | 1,234 | -29 | -2.3% | 253,600 |
2016/04/19 | 1,288 | 1,292 | 1,255 | 1,263 | +11 | +0.9% | 203,700 |
2016/04/18 | 1,248 | 1,270 | 1,215 | 1,252 | ±0 | ±0% | 250,200 |
2016/04/15 | 1,203 | 1,268 | 1,203 | 1,252 | +37 | +3% | 293,400 |
2016/04/14 | 1,253 | 1,259 | 1,182 | 1,215 | -29 | -2.3% | 353,400 |
2016/04/13 | 1,250 | 1,320 | 1,230 | 1,244 | +41 | +3.4% | 404,000 |
2016/04/12 | 1,186 | 1,245 | 1,186 | 1,203 | -11 | -0.9% | 403,900 |
2016/04/11 | 1,163 | 1,223 | 1,160 | 1,214 | +49 | +4.2% | 334,900 |
2016/04/08 | 1,141 | 1,175 | 1,130 | 1,165 | -15 | -1.3% | 275,500 |
2016/04/07 | 1,156 | 1,228 | 1,150 | 1,180 | +17 | +1.5% | 329,100 |
2016/04/06 | 1,169 | 1,179 | 1,123 | 1,163 | +12 | +1% | 376,600 |
2016/04/05 | 1,211 | 1,217 | 1,148 | 1,151 | -58 | -4.8% | 551,600 |
2016/04/04 | 1,228 | 1,240 | 1,197 | 1,209 | -37 | -3% | 516,900 |
2016/04/01 | 1,290 | 1,305 | 1,244 | 1,246 | -48 | -3.7% | 468,600 |
2016/03/31 | 1,330 | 1,380 | 1,260 | 1,294 | -154 | -10.6% | 1,010,600 |
2051~
2100
件表示中 / 2662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% | 63.74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 |
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 |
CAICA D | 4,600円 | +4.6% | - | 0.00% | - | 3.55倍 |
|
金融向けSIが主力の持株会社。暗号資産関連事業を23年10月クシムに売却。フィスコと親密 |
アイサンテクノロ | 111,900円 | +9.5% | -26.4% | 1.79% | 27.63倍 | 0.99倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
SSSK HD | 36,700円 | +19.7% | +25.5% | 2.72% | 15.12倍 | 1.56倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム