kubell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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,530 | 1,558 | 1,462 | 1,511 | +12 | +0.8% | 2,070,100 |
2021/01/06 | 1,405 | 1,502 | 1,380 | 1,499 | +84 | +5.9% | 1,963,000 |
2021/01/05 | 1,399 | 1,424 | 1,361 | 1,415 | +19 | +1.4% | 1,262,600 |
2021/01/04 | 1,318 | 1,424 | 1,302 | 1,396 | +118 | +9.2% | 1,521,000 |
2020/12/30 | 1,245 | 1,285 | 1,222 | 1,278 | +16 | +1.3% | 473,700 |
2020/12/29 | 1,230 | 1,278 | 1,225 | 1,262 | +48 | +4% | 727,000 |
2020/12/28 | 1,228 | 1,236 | 1,200 | 1,214 | -20 | -1.6% | 641,300 |
2020/12/25 | 1,250 | 1,278 | 1,226 | 1,234 | -17 | -1.4% | 672,900 |
2020/12/24 | 1,254 | 1,254 | 1,220 | 1,251 | +11 | +0.9% | 532,600 |
2020/12/23 | 1,195 | 1,245 | 1,191 | 1,240 | +31 | +2.6% | 803,000 |
2020/12/22 | 1,289 | 1,294 | 1,207 | 1,209 | -108 | -8.2% | 1,269,200 |
2020/12/21 | 1,369 | 1,386 | 1,311 | 1,317 | -52 | -3.8% | 704,400 |
2020/12/18 | 1,391 | 1,393 | 1,362 | 1,369 | -1 | -0.1% | 600,300 |
2020/12/17 | 1,411 | 1,433 | 1,354 | 1,370 | -22 | -1.6% | 851,700 |
2020/12/16 | 1,380 | 1,403 | 1,363 | 1,392 | +24 | +1.8% | 667,300 |
2020/12/15 | 1,422 | 1,474 | 1,362 | 1,368 | -49 | -3.5% | 1,534,200 |
2020/12/14 | 1,387 | 1,428 | 1,370 | 1,417 | +66 | +4.9% | 1,223,500 |
2020/12/11 | 1,370 | 1,397 | 1,347 | 1,351 | +4 | +0.3% | 837,400 |
2020/12/10 | 1,341 | 1,373 | 1,310 | 1,347 | +2 | +0.1% | 800,600 |
2020/12/09 | 1,322 | 1,345 | 1,295 | 1,345 | +31 | +2.4% | 634,500 |
2020/12/08 | 1,296 | 1,316 | 1,255 | 1,314 | +6 | +0.5% | 879,300 |
2020/12/07 | 1,345 | 1,372 | 1,287 | 1,308 | -37 | -2.8% | 739,000 |
2020/12/04 | 1,320 | 1,365 | 1,290 | 1,345 | +17 | +1.3% | 1,076,500 |
2020/12/03 | 1,403 | 1,411 | 1,316 | 1,328 | -75 | -5.3% | 1,539,500 |
2020/12/02 | 1,406 | 1,441 | 1,376 | 1,403 | -7 | -0.5% | 1,216,700 |
2020/12/01 | 1,380 | 1,470 | 1,374 | 1,410 | +65 | +4.8% | 2,785,700 |
2020/11/30 | 1,300 | 1,348 | 1,282 | 1,345 | +39 | +3% | 1,167,400 |
2020/11/27 | 1,314 | 1,357 | 1,293 | 1,306 | -14 | -1.1% | 1,549,600 |
2020/11/26 | 1,318 | 1,342 | 1,283 | 1,320 | +43 | +3.4% | 1,522,300 |
2020/11/25 | 1,300 | 1,338 | 1,270 | 1,277 | -64 | -4.8% | 1,559,700 |
2020/11/24 | 1,380 | 1,394 | 1,316 | 1,341 | -31 | -2.3% | 1,641,000 |
2020/11/20 | 1,439 | 1,468 | 1,370 | 1,372 | -49 | -3.4% | 1,811,600 |
2020/11/19 | 1,399 | 1,432 | 1,316 | 1,421 | +52 | +3.8% | 2,645,300 |
2020/11/18 | 1,398 | 1,416 | 1,350 | 1,369 | -75 | -5.2% | 3,027,800 |
2020/11/17 | 1,601 | 1,603 | 1,354 | 1,444 | -246 | -14.6% | 5,354,100 |
2020/11/16 | 1,790 | 1,813 | 1,690 | 1,690 | -500 | -22.8% | 1,685,000 |
2020/11/13 | 2,088 | 2,199 | 2,069 | 2,190 | +160 | +7.9% | 1,113,700 |
2020/11/12 | 2,078 | 2,088 | 1,997 | 2,030 | +24 | +1.2% | 646,100 |
2020/11/11 | 1,950 | 2,065 | 1,930 | 2,006 | -14 | -0.7% | 724,000 |
2020/11/10 | 2,063 | 2,145 | 1,988 | 2,020 | -293 | -12.7% | 1,055,700 |
2020/11/09 | 2,238 | 2,363 | 2,210 | 2,313 | +121 | +5.5% | 653,300 |
2020/11/06 | 2,299 | 2,302 | 2,170 | 2,192 | -59 | -2.6% | 614,500 |
2020/11/05 | 2,246 | 2,270 | 2,196 | 2,251 | +77 | +3.5% | 604,300 |
2020/11/04 | 2,100 | 2,180 | 2,060 | 2,174 | +114 | +5.5% | 728,000 |
2020/11/02 | 2,056 | 2,105 | 1,989 | 2,060 | -19 | -0.9% | 526,300 |
2020/10/30 | 2,114 | 2,184 | 2,043 | 2,079 | -54 | -2.5% | 674,800 |
2020/10/29 | 2,130 | 2,188 | 2,071 | 2,133 | -28 | -1.3% | 851,300 |
2020/10/28 | 2,008 | 2,184 | 2,002 | 2,161 | +125 | +6.1% | 1,049,000 |
2020/10/27 | 1,902 | 2,070 | 1,877 | 2,036 | +61 | +3.1% | 1,274,400 |
2020/10/26 | 2,260 | 2,267 | 1,955 | 1,975 | -261 | -11.7% | 1,508,400 |
951~
1000
件表示中 / 1264件
類似銘柄と比較する
現在ご覧いただいている「kubell」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 |
---|---|---|---|---|---|---|---|---|
kubell | 61,100円 | +30.0% | - | 0.00% | - | 9.74倍 |
|
ビジネスチャットツール「Chatwork」を展開。クラウド経由BPOサービスを強化 |
ソースネクスト | 19,400円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
PC用ソフト・IoT機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
オルツ | 76,800円 | +34.9% | - | 0.00% | - | 22.66倍 |
|
- |
朝日放送 | 61,000円 | +0.6% | +218.1% | 1.97% | 16.98倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵!ナイトスクープ」など自社番組も制作。住宅展示場大手 |
テラスカイ | 200,300円 | +25.5% | +52.7% | 0.00% | 45.76倍 | 2.44倍 |
|
米セールスフォース(SF)やAWS等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム