キュービーネットホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,128 | 1,142 | 1,116 | 1,136 | +10 | +0.9% | 72,400 |
| 2025/05/15 | 1,131 | 1,149 | 1,098 | 1,126 | +30 | +2.7% | 155,200 |
| 2025/05/14 | 1,102 | 1,107 | 1,091 | 1,096 | -6 | -0.5% | 54,900 |
| 2025/05/13 | 1,110 | 1,111 | 1,102 | 1,102 | -1 | -0.1% | 39,300 |
| 2025/05/12 | 1,103 | 1,103 | 1,094 | 1,103 | +13 | +1.2% | 41,800 |
| 2025/05/09 | 1,080 | 1,105 | 1,080 | 1,090 | -20 | -1.8% | 218,700 |
| 2025/05/08 | 1,120 | 1,120 | 1,107 | 1,110 | -8 | -0.7% | 56,100 |
| 2025/05/07 | 1,124 | 1,128 | 1,115 | 1,118 | +6 | +0.5% | 63,800 |
| 2025/05/02 | 1,114 | 1,114 | 1,105 | 1,112 | +9 | +0.8% | 35,900 |
| 2025/05/01 | 1,110 | 1,110 | 1,103 | 1,103 | -11 | -1% | 44,000 |
| 2025/04/30 | 1,119 | 1,119 | 1,105 | 1,114 | +22 | +2% | 74,700 |
| 2025/04/28 | 1,096 | 1,101 | 1,089 | 1,092 | -4 | -0.4% | 114,500 |
| 2025/04/25 | 1,097 | 1,099 | 1,091 | 1,096 | +6 | +0.6% | 36,900 |
| 2025/04/24 | 1,100 | 1,108 | 1,086 | 1,090 | -4 | -0.4% | 62,400 |
| 2025/04/23 | 1,094 | 1,103 | 1,088 | 1,094 | +16 | +1.5% | 71,500 |
| 2025/04/22 | 1,071 | 1,091 | 1,071 | 1,078 | +1 | +0.1% | 95,700 |
| 2025/04/21 | 1,075 | 1,081 | 1,063 | 1,077 | +11 | +1% | 95,400 |
| 2025/04/18 | 1,055 | 1,066 | 1,047 | 1,066 | +7 | +0.7% | 107,600 |
| 2025/04/17 | 1,052 | 1,067 | 1,050 | 1,059 | -11 | -1% | 74,000 |
| 2025/04/16 | 1,063 | 1,072 | 1,062 | 1,070 | +15 | +1.4% | 45,500 |
| 2025/04/15 | 1,078 | 1,078 | 1,053 | 1,055 | -8 | -0.8% | 88,800 |
| 2025/04/14 | 1,083 | 1,085 | 1,063 | 1,063 | -20 | -1.8% | 112,800 |
| 2025/04/11 | 1,049 | 1,083 | 1,042 | 1,083 | +20 | +1.9% | 67,700 |
| 2025/04/10 | 1,055 | 1,069 | 1,044 | 1,063 | +28 | +2.7% | 105,200 |
| 2025/04/09 | 1,022 | 1,047 | 1,009 | 1,035 | +13 | +1.3% | 90,900 |
| 2025/04/08 | 1,000 | 1,028 | 998 | 1,022 | +37 | +3.8% | 104,900 |
| 2025/04/07 | 998 | 1,012 | 973 | 985 | -50 | -4.8% | 274,000 |
| 2025/04/04 | 1,032 | 1,039 | 1,021 | 1,035 | -12 | -1.1% | 135,300 |
| 2025/04/03 | 1,014 | 1,047 | 1,010 | 1,047 | +21 | +2% | 123,700 |
| 2025/04/02 | 1,042 | 1,043 | 1,022 | 1,026 | -11 | -1.1% | 76,200 |
| 2025/04/01 | 1,048 | 1,050 | 1,037 | 1,037 | +2 | +0.2% | 45,900 |
| 2025/03/31 | 1,050 | 1,058 | 1,035 | 1,035 | -12 | -1.1% | 101,100 |
| 2025/03/28 | 1,071 | 1,072 | 1,038 | 1,047 | -29 | -2.7% | 124,200 |
| 2025/03/27 | 1,058 | 1,076 | 1,057 | 1,076 | +20 | +1.9% | 63,800 |
| 2025/03/26 | 1,062 | 1,064 | 1,048 | 1,056 | +13 | +1.2% | 59,100 |
| 2025/03/25 | 1,073 | 1,073 | 1,043 | 1,043 | -22 | -2.1% | 109,700 |
| 2025/03/24 | 1,067 | 1,079 | 1,062 | 1,065 | +11 | +1% | 53,900 |
| 2025/03/21 | 1,055 | 1,058 | 1,050 | 1,054 | +8 | +0.8% | 40,200 |
| 2025/03/19 | 1,034 | 1,048 | 1,034 | 1,046 | +15 | +1.5% | 38,400 |
| 2025/03/18 | 1,028 | 1,040 | 1,027 | 1,031 | +2 | +0.2% | 79,700 |
| 2025/03/17 | 1,035 | 1,035 | 1,028 | 1,029 | -3 | -0.3% | 88,000 |
| 2025/03/14 | 1,029 | 1,039 | 1,029 | 1,032 | -5 | -0.5% | 30,500 |
| 2025/03/13 | 1,033 | 1,037 | 1,029 | 1,037 | +4 | +0.4% | 43,600 |
| 2025/03/12 | 1,045 | 1,045 | 1,025 | 1,033 | -14 | -1.3% | 76,600 |
| 2025/03/11 | 1,036 | 1,047 | 1,033 | 1,047 | +1 | +0.1% | 31,900 |
| 2025/03/10 | 1,040 | 1,049 | 1,034 | 1,046 | +2 | +0.2% | 31,700 |
| 2025/03/07 | 1,035 | 1,061 | 1,035 | 1,044 | +7 | +0.7% | 48,600 |
| 2025/03/06 | 1,043 | 1,045 | 1,033 | 1,037 | -3 | -0.3% | 53,400 |
| 2025/03/05 | 1,055 | 1,058 | 1,040 | 1,040 | -13 | -1.2% | 42,700 |
| 2025/03/04 | 1,060 | 1,063 | 1,050 | 1,053 | -6 | -0.6% | 23,800 |
1～
50
件表示中 / 1744件
類似銘柄と比較する
現在ご覧いただいている「ＱＢネットＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＱＢネットＨＤ | 113,600円 | +3.9% | -10.9% | 3.08% | 12.24倍 | 1.05倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| 東洋テック | 132,500円 | +17.9% | +92.9% | 4.53% | 12.47倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 幼児活動 | 127,900円 | +4.6% | +3.2% | - | - | - |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 60,200円 | -16.7% | - | 3.04% | 80.37倍 | 1.29倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＨＡＮＡＴＯＵＲ | 114,200円 | +8.1% | +6.5% | 3.24% | 9.19倍 | 4.12倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
