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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 830 | 894 | 825 | 883 | +63 | +7.7% | 1,411,600 |
| 2016/07/04 | 820 | 820 | 820 | 820 | -150 | -15.5% | 89,900 |
| 2016/07/01 | 994 | 1,000 | 965 | 970 | -20 | -2% | 326,400 |
| 2016/06/30 | 985 | 1,020 | 980 | 990 | +15 | +1.5% | 335,300 |
| 2016/06/29 | 986 | 1,006 | 963 | 975 | +5 | +0.5% | 301,700 |
| 2016/06/28 | 957 | 981 | 919 | 970 | +3 | +0.3% | 283,000 |
| 2016/06/27 | 1,000 | 1,025 | 961 | 967 | -53 | -5.2% | 415,300 |
| 2016/06/24 | 1,069 | 1,090 | 886 | 1,020 | -22 | -2.1% | 710,000 |
| 2016/06/23 | 1,030 | 1,045 | 1,025 | 1,042 | -8 | -0.8% | 169,000 |
| 2016/06/22 | 1,097 | 1,105 | 1,008 | 1,050 | -59 | -5.3% | 363,000 |
| 2016/06/21 | 1,072 | 1,133 | 1,060 | 1,109 | +82 | +8% | 534,900 |
| 2016/06/20 | 1,020 | 1,047 | 1,016 | 1,027 | +25 | +2.5% | 211,400 |
| 2016/06/17 | 1,027 | 1,040 | 961 | 1,002 | -3 | -0.3% | 459,500 |
| 2016/06/16 | 1,140 | 1,150 | 992 | 1,005 | -136 | -11.9% | 512,600 |
| 2016/06/15 | 1,106 | 1,151 | 1,104 | 1,141 | +22 | +2% | 221,300 |
| 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 |
2051～
2100
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
