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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,155 | 1,158 | 1,082.5 | 1,101.5 | -50.5 | -4.4% | 595,000 |
| 2015/10/29 | 1,206 | 1,221 | 1,135.5 | 1,152 | -54 | -4.5% | 508,200 |
| 2015/10/28 | 1,265 | 1,274 | 1,200.5 | 1,206 | +16 | +1.3% | 556,000 |
| 2015/10/27 | 1,230 | 1,258 | 1,185 | 1,190 | -58 | -4.6% | 309,400 |
| 2015/10/26 | 1,170 | 1,272.5 | 1,161 | 1,248 | +77.5 | +6.6% | 496,000 |
| 2015/10/23 | 1,265 | 1,287.5 | 1,161 | 1,170.5 | -71.5 | -5.8% | 469,000 |
| 2015/10/22 | 1,206.5 | 1,260 | 1,203 | 1,242 | +13 | +1.1% | 316,200 |
| 2015/10/21 | 1,275 | 1,295 | 1,212.5 | 1,229 | -38 | -3% | 450,000 |
| 2015/10/20 | 1,355 | 1,365.5 | 1,252.5 | 1,267 | -109 | -7.9% | 524,200 |
| 2015/10/19 | 1,359.5 | 1,400 | 1,335 | 1,376 | +16.5 | +1.2% | 297,200 |
| 2015/10/16 | 1,437.5 | 1,437.5 | 1,353.5 | 1,359.5 | -78.5 | -5.5% | 447,400 |
| 2015/10/15 | 1,432.5 | 1,460 | 1,427 | 1,438 | -16 | -1.1% | 171,000 |
| 2015/10/14 | 1,445.5 | 1,464 | 1,432.5 | 1,454 | -3.5 | -0.2% | 142,600 |
| 2015/10/13 | 1,462 | 1,481 | 1,435 | 1,457.5 | +10 | +0.7% | 224,000 |
| 2015/10/09 | 1,406 | 1,458 | 1,398 | 1,447.5 | +27.5 | +1.9% | 376,000 |
| 2015/10/08 | 1,370 | 1,435 | 1,359 | 1,420 | +56 | +4.1% | 599,800 |
| 2015/10/07 | 1,380 | 1,393 | 1,350 | 1,364 | -6 | -0.4% | 364,800 |
| 2015/10/06 | 1,281 | 1,394 | 1,281 | 1,370 | +121 | +9.7% | 889,400 |
| 2015/10/05 | 1,265 | 1,265 | 1,247 | 1,249 | +2 | +0.2% | 82,400 |
| 2015/10/02 | 1,273 | 1,277 | 1,240 | 1,247 | -34.5 | -2.7% | 165,200 |
| 2015/10/01 | 1,261.5 | 1,288.5 | 1,247.5 | 1,281.5 | +19 | +1.5% | 177,400 |
| 2015/09/30 | 1,260.5 | 1,270 | 1,233 | 1,262.5 | +27 | +2.2% | 231,000 |
| 2015/09/29 | 1,278 | 1,285 | 1,225 | 1,235.5 | -46 | -3.6% | 331,000 |
| 2015/09/28 | 1,265.5 | 1,281.5 | 1,236 | 1,281.5 | +16 | +1.3% | 169,400 |
| 2015/09/25 | 1,250.5 | 1,277 | 1,231 | 1,265.5 | -5.5 | -0.4% | 191,400 |
| 2015/09/24 | 1,287.5 | 1,305 | 1,261.5 | 1,271 | -4 | -0.3% | 205,200 |
| 2015/09/18 | 1,293.5 | 1,302 | 1,269 | 1,275 | -8 | -0.6% | 197,400 |
| 2015/09/17 | 1,258 | 1,285.5 | 1,215 | 1,283 | +28.5 | +2.3% | 321,200 |
| 2015/09/16 | 1,306 | 1,321 | 1,251 | 1,254.5 | -36 | -2.8% | 310,000 |
| 2015/09/15 | 1,275 | 1,316.5 | 1,246 | 1,290.5 | +18.5 | +1.5% | 516,200 |
| 2015/09/14 | 1,221.5 | 1,337.5 | 1,205.5 | 1,272 | +33.5 | +2.7% | 643,600 |
| 2015/09/11 | 1,245 | 1,268 | 1,227.5 | 1,238.5 | -6.5 | -0.5% | 450,600 |
| 2015/09/10 | 1,176 | 1,255 | 1,166.5 | 1,245 | +49.5 | +4.1% | 764,800 |
| 2015/09/09 | 1,155 | 1,220 | 1,138.5 | 1,195.5 | +81 | +7.3% | 619,600 |
| 2015/09/08 | 1,155.5 | 1,167 | 1,101.5 | 1,114.5 | -37 | -3.2% | 270,800 |
| 2015/09/07 | 1,092 | 1,157.5 | 1,065 | 1,151.5 | +35 | +3.1% | 361,800 |
| 2015/09/04 | 1,142.5 | 1,154 | 1,062 | 1,116.5 | -30.5 | -2.7% | 472,600 |
| 2015/09/03 | 1,164.5 | 1,173.5 | 1,134.5 | 1,147 | +19 | +1.7% | 341,600 |
| 2015/09/02 | 1,100 | 1,167 | 1,090 | 1,128 | -5 | -0.4% | 593,000 |
| 2015/09/01 | 1,120 | 1,171.5 | 1,118 | 1,133 | +7 | +0.6% | 676,000 |
| 2015/08/31 | 1,106 | 1,172 | 1,070 | 1,126 | +29 | +2.6% | 858,000 |
| 2015/08/28 | 1,065 | 1,115 | 1,059.5 | 1,097 | +66 | +6.4% | 1,259,200 |
| 2015/08/27 | 962.5 | 1,040 | 962.5 | 1,031 | +88 | +9.3% | 731,200 |
| 2015/08/26 | 911 | 944 | 898 | 943 | +75.5 | +8.7% | 426,400 |
| 2015/08/25 | 850 | 949 | 808.5 | 867.5 | -32 | -3.6% | 590,200 |
| 2015/08/24 | 975 | 1,005.5 | 869.5 | 899.5 | -123.5 | -12.1% | 768,400 |
| 2015/08/21 | 1,070 | 1,116.5 | 1,012.5 | 1,023 | -105.5 | -9.3% | 572,000 |
| 2015/08/20 | 1,108 | 1,170 | 1,090 | 1,128.5 | -4.5 | -0.4% | 382,800 |
| 2015/08/19 | 1,175 | 1,190 | 1,124.5 | 1,133 | -44.5 | -3.8% | 510,200 |
| 2015/08/18 | 1,175 | 1,194.5 | 1,158.5 | 1,177.5 | -1 | -0.1% | 228,600 |
2201～
2250
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 | 24,100円 | +2.9% | - | 0.00% | 62.44倍 | 5.77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 | 70,700円 | +2.4% | +0.9% | 3.54% | 7.40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 | 4,500円 | +4.6% | - | 0.00% | - | 3.48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 | 109,900円 | +9.5% | -26.4% | 1.82% | 27.14倍 | 0.97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 | 36,400円 | +19.7% | +25.5% | 2.75% | 14.99倍 | 1.54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
