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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,110 | 1,124 | 1,105 | 1,115 | +1 | +0.1% | 101,800 |
| 2024/08/20 | 1,093 | 1,119 | 1,089 | 1,114 | +21 | +1.9% | 204,400 |
| 2024/08/19 | 1,101 | 1,111 | 1,073 | 1,093 | -8 | -0.7% | 245,800 |
| 2024/08/16 | 1,093 | 1,105 | 1,065 | 1,101 | +22 | +2% | 395,600 |
| 2024/08/15 | 1,116 | 1,117 | 1,076 | 1,079 | -36 | -3.2% | 655,000 |
| 2024/08/14 | 1,120 | 1,148 | 1,092 | 1,115 | -245 | -18% | 1,156,800 |
| 2024/08/13 | 1,355 | 1,368 | 1,342 | 1,360 | +19 | +1.4% | 84,400 |
| 2024/08/09 | 1,348 | 1,348 | 1,314 | 1,341 | +25 | +1.9% | 77,100 |
| 2024/08/08 | 1,297 | 1,344 | 1,292 | 1,316 | +25 | +1.9% | 50,800 |
| 2024/08/07 | 1,301 | 1,320 | 1,264 | 1,291 | -22 | -1.7% | 68,100 |
| 2024/08/06 | 1,280 | 1,316 | 1,242 | 1,313 | +93 | +7.6% | 104,700 |
| 2024/08/05 | 1,255 | 1,296 | 1,180 | 1,220 | -98 | -7.4% | 211,600 |
| 2024/08/02 | 1,363 | 1,363 | 1,309 | 1,318 | -83 | -5.9% | 140,000 |
| 2024/08/01 | 1,456 | 1,456 | 1,391 | 1,401 | -70 | -4.8% | 84,000 |
| 2024/07/31 | 1,413 | 1,473 | 1,408 | 1,471 | +62 | +4.4% | 102,600 |
| 2024/07/30 | 1,405 | 1,421 | 1,395 | 1,409 | -11 | -0.8% | 89,500 |
| 2024/07/29 | 1,426 | 1,430 | 1,399 | 1,420 | -2 | -0.1% | 114,500 |
| 2024/07/26 | 1,424 | 1,460 | 1,419 | 1,422 | +11 | +0.8% | 89,700 |
| 2024/07/25 | 1,413 | 1,442 | 1,398 | 1,411 | -4 | -0.3% | 110,000 |
| 2024/07/24 | 1,388 | 1,422 | 1,388 | 1,415 | +29 | +2.1% | 153,400 |
| 2024/07/23 | 1,340 | 1,399 | 1,333 | 1,386 | +55 | +4.1% | 109,100 |
| 2024/07/22 | 1,340 | 1,354 | 1,331 | 1,331 | -7 | -0.5% | 51,100 |
| 2024/07/19 | 1,352 | 1,353 | 1,326 | 1,338 | -14 | -1% | 82,700 |
| 2024/07/18 | 1,392 | 1,405 | 1,347 | 1,352 | -43 | -3.1% | 107,500 |
| 2024/07/17 | 1,421 | 1,425 | 1,345 | 1,395 | -12 | -0.9% | 206,100 |
| 2024/07/16 | 1,397 | 1,438 | 1,380 | 1,407 | +2 | +0.1% | 233,000 |
| 2024/07/12 | 1,335 | 1,412 | 1,334 | 1,405 | +75 | +5.6% | 375,200 |
| 2024/07/11 | 1,314 | 1,333 | 1,312 | 1,330 | +39 | +3% | 204,500 |
| 2024/07/10 | 1,266 | 1,303 | 1,251 | 1,291 | +23 | +1.8% | 260,200 |
| 2024/07/09 | 1,252 | 1,293 | 1,231 | 1,268 | +11 | +0.9% | 242,400 |
| 2024/07/08 | 1,208 | 1,298 | 1,208 | 1,257 | +79 | +6.7% | 576,900 |
| 2024/07/05 | 1,210 | 1,210 | 1,172 | 1,178 | -21 | -1.8% | 98,600 |
| 2024/07/04 | 1,159 | 1,213 | 1,154 | 1,199 | +47 | +4.1% | 218,100 |
| 2024/07/03 | 1,150 | 1,155 | 1,135 | 1,152 | +21 | +1.9% | 75,100 |
| 2024/07/02 | 1,126 | 1,135 | 1,120 | 1,131 | +7 | +0.6% | 53,500 |
| 2024/07/01 | 1,124 | 1,135 | 1,118 | 1,124 | ±0 | ±0% | 55,400 |
| 2024/06/28 | 1,147 | 1,147 | 1,115 | 1,124 | -19 | -1.7% | 70,800 |
| 2024/06/27 | 1,131 | 1,147 | 1,126 | 1,143 | -12 | -1% | 62,900 |
| 2024/06/26 | 1,166 | 1,166 | 1,150 | 1,155 | -6 | -0.5% | 56,400 |
| 2024/06/25 | 1,164 | 1,176 | 1,153 | 1,161 | +2 | +0.2% | 77,400 |
| 2024/06/24 | 1,155 | 1,164 | 1,144 | 1,159 | +15 | +1.3% | 155,800 |
| 2024/06/21 | 1,141 | 1,163 | 1,128 | 1,144 | +63 | +5.8% | 267,800 |
| 2024/06/20 | 1,070 | 1,087 | 1,067 | 1,081 | +19 | +1.8% | 96,400 |
| 2024/06/19 | 1,065 | 1,074 | 1,059 | 1,062 | -3 | -0.3% | 55,800 |
| 2024/06/18 | 1,058 | 1,078 | 1,056 | 1,065 | +7 | +0.7% | 55,100 |
| 2024/06/17 | 1,061 | 1,063 | 1,044 | 1,058 | -3 | -0.3% | 66,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,061 | +14 | +1.3% | 82,900 |
| 2024/06/13 | 1,057 | 1,060 | 1,044 | 1,047 | -9 | -0.9% | 109,500 |
| 2024/06/12 | 1,067 | 1,078 | 1,056 | 1,056 | -14 | -1.3% | 67,300 |
| 2024/06/11 | 1,081 | 1,089 | 1,068 | 1,070 | -22 | -2% | 90,400 |
151～
200
件表示中 / 1717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 | 103,500円 | +3.9% | -10.9% | 3.38% | 11.14倍 | 0.96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 |
| 船 場 | 128,300円 | +10.5% | +4.7% | 5.85% | 9.41倍 | 1.00倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ブティックス | 133,900円 | +24.1% | +31.6% | 0.00% | 16.97倍 | 7.22倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| メンバーズ | 99,700円 | - | - | 3.21% | 48.94倍 | 2.43倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ウェルネット | 68,500円 | +18.4% | +22.6% | 3.86% | 12.80倍 | 1.56倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
市場注目の銘柄
チャート関連のコラム
