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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 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 |
| 2015/08/17 | 1,130 | 1,226 | 1,130 | 1,178.5 | +63.5 | +5.7% | 844,600 |
| 2015/08/14 | 1,058.5 | 1,123.5 | 1,057.5 | 1,115 | +51 | +4.8% | 618,000 |
| 2015/08/13 | 1,068.5 | 1,090 | 1,050 | 1,064 | -11.5 | -1.1% | 326,200 |
| 2015/08/12 | 1,070 | 1,094.5 | 1,060 | 1,075.5 | -4.5 | -0.4% | 234,000 |
| 2015/08/11 | 1,080 | 1,094 | 1,063.5 | 1,080 | +3.5 | +0.3% | 285,000 |
| 2015/08/10 | 1,050 | 1,080 | 1,045.5 | 1,076.5 | +34 | +3.3% | 272,400 |
| 2015/08/07 | 1,049.5 | 1,059 | 1,035 | 1,042.5 | +16 | +1.6% | 254,000 |
2401～
2450
件表示中 / 2855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 | 16,000円 | -4.4% | - | 0.00% | 41.45倍 | 7.10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 |
| エンカレッジ | 61,300円 | +12.0% | 0.0% | 4.24% | 19.44倍 | 1.16倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ｅｎｉｓｈ | 12,600円 | -0.5% | - | 0.00% | - | 4.31倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| アジアクエスト | 284,700円 | +27.3% | +10.7% | 0.00% | 12.16倍 | 2.30倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| グローバルＩ | 140,100円 | +10.0% | +3.2% | 4.28% | 12.60倍 | 1.63倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
