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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 1,305 | 1,340 | 1,292.5 | 1,322.5 | +42.5 | +3.3% | 87,600 |
| 2014/03/04 | 1,275 | 1,320 | 1,265 | 1,280 | -10 | -0.8% | 110,000 |
| 2014/03/03 | 1,250 | 1,300 | 1,215 | 1,290 | +35 | +2.8% | 153,200 |
| 2014/02/28 | 1,325 | 1,355 | 1,250 | 1,255 | -72.5 | -5.5% | 138,000 |
| 2014/02/27 | 1,362.5 | 1,390 | 1,325 | 1,327.5 | -35 | -2.6% | 240,400 |
| 2014/02/26 | 1,290 | 1,370 | 1,272.5 | 1,362.5 | +92.5 | +7.3% | 265,200 |
| 2014/02/25 | 1,290 | 1,300 | 1,220 | 1,270 | -20 | -1.6% | 154,400 |
| 2014/02/24 | 1,257.5 | 1,300 | 1,250 | 1,290 | +37.5 | +3% | 138,400 |
| 2014/02/21 | 1,287.5 | 1,287.5 | 1,230 | 1,252.5 | +73.7 | +6.3% | 236,000 |
| 2014/02/20 | 1,215 | 1,232.5 | 1,166.3 | 1,178.8 | -42.5 | -3.5% | 142,000 |
| 2014/02/19 | 1,250 | 1,287.5 | 1,215 | 1,221.3 | -33.7 | -2.7% | 342,000 |
| 2014/02/18 | 1,250 | 1,280 | 1,227.5 | 1,255 | +10 | +0.8% | 171,600 |
| 2014/02/17 | 1,218.8 | 1,260 | 1,156.3 | 1,245 | +43.7 | +3.6% | 335,200 |
| 2014/02/14 | 1,262.5 | 1,295 | 1,166.3 | 1,201.3 | -186.2 | -13.4% | 863,600 |
| 2014/02/13 | 1,375 | 1,420 | 1,350 | 1,387.5 | -15 | -1.1% | 400,800 |
| 2014/02/12 | 1,350 | 1,432.5 | 1,330 | 1,402.5 | +97.5 | +7.5% | 555,200 |
| 2014/02/10 | 1,292.5 | 1,305 | 1,270 | 1,305 | +52.5 | +4.2% | 179,600 |
| 2014/02/07 | 1,280 | 1,345 | 1,228.8 | 1,252.5 | -52.5 | -4% | 419,200 |
| 2014/02/06 | 1,125 | 1,305 | 1,117.5 | 1,305 | +175 | +15.5% | 786,400 |
| 2014/02/05 | 1,162.5 | 1,183.8 | 1,033.8 | 1,130 | +68.7 | +6.5% | 443,600 |
| 2014/02/04 | 972.5 | 1,300 | 955 | 1,061.3 | -68.7 | -6.1% | 1,145,200 |
| 2014/02/03 | 1,218.8 | 1,230 | 1,127.5 | 1,130 | -135 | -10.7% | 290,400 |
| 2014/01/31 | 1,362.5 | 1,375 | 1,235 | 1,265 | -85 | -6.3% | 290,000 |
| 2014/01/30 | 1,340 | 1,355 | 1,315 | 1,350 | -37.5 | -2.7% | 206,400 |
| 2014/01/29 | 1,397.5 | 1,422.5 | 1,375 | 1,387.5 | +40 | +3% | 200,800 |
| 2014/01/28 | 1,477.5 | 1,500 | 1,345 | 1,347.5 | -97.5 | -6.7% | 309,200 |
| 2014/01/27 | 1,430 | 1,495 | 1,427.5 | 1,445 | -85 | -5.6% | 329,200 |
| 2014/01/24 | 1,500 | 1,537.5 | 1,497.5 | 1,530 | -10 | -0.6% | 280,400 |
| 2014/01/23 | 1,575 | 1,607.5 | 1,522.5 | 1,540 | -27.5 | -1.8% | 648,000 |
| 2014/01/22 | 1,675 | 1,697.5 | 1,550 | 1,567.5 | -50 | -3.1% | 1,166,400 |
| 2014/01/21 | 1,497.5 | 1,695 | 1,485 | 1,617.5 | +132.5 | +8.9% | 2,864,000 |
| 2014/01/20 | 1,512.5 | 1,532.5 | 1,455 | 1,485 | -52.5 | -3.4% | 523,600 |
| 2014/01/17 | 1,530 | 1,587.5 | 1,522.5 | 1,537.5 | -17.5 | -1.1% | 538,800 |
| 2014/01/16 | 1,672.5 | 1,672.5 | 1,505 | 1,555 | -92.5 | -5.6% | 412,400 |
| 2014/01/15 | 1,697.5 | 1,700 | 1,615 | 1,647.5 | +10 | +0.6% | 446,000 |
| 2014/01/14 | 1,650 | 1,707.5 | 1,617.5 | 1,637.5 | -47.5 | -2.8% | 568,800 |
| 2014/01/10 | 1,635 | 1,762.5 | 1,615 | 1,685 | +50 | +3.1% | 1,717,200 |
| 2014/01/09 | 1,732.5 | 1,742.5 | 1,625 | 1,635 | -165 | -9.2% | 1,241,200 |
| 2014/01/08 | 1,900 | 1,910 | 1,787.5 | 1,800 | -62.5 | -3.4% | 1,214,000 |
| 2014/01/07 | 1,950 | 2,037.5 | 1,755 | 1,862.5 | -162.5 | -8% | 2,480,800 |
| 2014/01/06 | 1,900 | 2,210 | 1,780 | 2,025 | +162.5 | +8.7% | 9,282,400 |
| 2013/12/30 | 1,712.5 | 1,862.5 | 1,662.5 | 1,862.5 | +250 | +15.5% | 4,742,400 |
| 2013/12/27 | 1,387.5 | 1,612.5 | 1,355 | 1,612.5 | +250 | +18.3% | 3,836,400 |
| 2013/12/26 | 1,400 | 1,422.5 | 1,315 | 1,362.5 | +17.5 | +1.3% | 924,400 |
| 2013/12/25 | 1,250 | 1,347.5 | 1,232.5 | 1,345 | +140 | +11.6% | 1,098,000 |
| 2013/12/24 | 1,287.5 | 1,385 | 1,201.3 | 1,205 | -37.5 | -3% | 1,472,000 |
| 2013/12/20 | 1,260 | 1,312.5 | 1,225 | 1,242.5 | +12.5 | +1% | 1,145,600 |
| 2013/12/19 | 1,162.5 | 1,245 | 1,115 | 1,230 | +82.5 | +7.2% | 720,800 |
| 2013/12/18 | 1,133.8 | 1,212.5 | 1,115 | 1,147.5 | +10 | +0.9% | 583,200 |
| 2013/12/17 | 1,165 | 1,187.5 | 1,101.3 | 1,137.5 | -37.5 | -3.2% | 415,600 |
2801～
2850
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
