アイキューブドシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 2,188 | 2,230 | 2,166 | 2,179 | +4 | +0.2% | 25,700 |
| 2025/08/15 | 2,100 | 2,175 | 2,080 | 2,175 | +53 | +2.5% | 34,200 |
| 2025/08/14 | 2,028 | 2,165 | 1,990 | 2,122 | +204 | +10.6% | 144,800 |
| 2025/08/13 | 1,919 | 1,930 | 1,888 | 1,918 | +19 | +1% | 26,800 |
| 2025/08/12 | 1,893 | 1,930 | 1,873 | 1,899 | +19 | +1% | 12,000 |
| 2025/08/08 | 1,890 | 1,897 | 1,863 | 1,880 | -7 | -0.4% | 5,300 |
| 2025/08/07 | 1,922 | 1,922 | 1,832 | 1,887 | -34 | -1.8% | 8,100 |
| 2025/08/06 | 1,862 | 1,922 | 1,862 | 1,921 | +19 | +1% | 10,100 |
| 2025/08/05 | 1,897 | 1,902 | 1,878 | 1,902 | +29 | +1.5% | 7,500 |
| 2025/08/04 | 1,831 | 1,875 | 1,831 | 1,873 | +20 | +1.1% | 6,500 |
| 2025/08/01 | 1,872 | 1,872 | 1,843 | 1,853 | -19 | -1% | 3,300 |
| 2025/07/31 | 1,856 | 1,878 | 1,856 | 1,872 | +37 | +2% | 1,300 |
| 2025/07/30 | 1,888 | 1,890 | 1,835 | 1,835 | -44 | -2.3% | 5,600 |
| 2025/07/29 | 1,877 | 1,879 | 1,867 | 1,879 | +12 | +0.6% | 2,000 |
| 2025/07/28 | 1,847 | 1,879 | 1,842 | 1,867 | +25 | +1.4% | 20,000 |
| 2025/07/25 | 1,821 | 1,842 | 1,821 | 1,842 | +14 | +0.8% | 5,500 |
| 2025/07/24 | 1,803 | 1,829 | 1,800 | 1,828 | +22 | +1.2% | 7,000 |
| 2025/07/23 | 1,808 | 1,810 | 1,806 | 1,806 | +1 | +0.1% | 900 |
| 2025/07/22 | 1,780 | 1,823 | 1,780 | 1,805 | +25 | +1.4% | 4,500 |
| 2025/07/18 | 1,807 | 1,808 | 1,780 | 1,780 | -29 | -1.6% | 3,700 |
| 2025/07/17 | 1,788 | 1,809 | 1,780 | 1,809 | +29 | +1.6% | 3,300 |
| 2025/07/16 | 1,779 | 1,795 | 1,762 | 1,780 | ±0 | ±0% | 8,200 |
| 2025/07/15 | 1,807 | 1,815 | 1,758 | 1,780 | -27 | -1.5% | 7,900 |
| 2025/07/14 | 1,773 | 1,808 | 1,770 | 1,807 | +26 | +1.5% | 5,200 |
| 2025/07/11 | 1,787 | 1,793 | 1,780 | 1,781 | -12 | -0.7% | 3,000 |
| 2025/07/10 | 1,817 | 1,817 | 1,790 | 1,793 | -52 | -2.8% | 4,600 |
| 2025/07/09 | 1,823 | 1,845 | 1,818 | 1,845 | +22 | +1.2% | 4,700 |
| 2025/07/08 | 1,819 | 1,823 | 1,793 | 1,823 | +1 | +0.1% | 3,200 |
| 2025/07/07 | 1,791 | 1,824 | 1,786 | 1,822 | +38 | +2.1% | 4,900 |
| 2025/07/04 | 1,761 | 1,800 | 1,742 | 1,784 | +23 | +1.3% | 17,900 |
| 2025/07/03 | 1,815 | 1,818 | 1,761 | 1,761 | -55 | -3% | 15,400 |
| 2025/07/02 | 1,826 | 1,835 | 1,811 | 1,816 | -19 | -1% | 8,700 |
| 2025/07/01 | 1,864 | 1,867 | 1,824 | 1,835 | -9 | -0.5% | 3,400 |
| 2025/06/30 | 1,820 | 1,848 | 1,803 | 1,844 | +22 | +1.2% | 16,500 |
| 2025/06/27 | 1,829 | 1,875 | 1,803 | 1,822 | -81 | -4.3% | 45,500 |
| 2025/06/26 | 1,880 | 1,924 | 1,832 | 1,903 | +20 | +1.1% | 32,400 |
| 2025/06/25 | 1,927 | 1,927 | 1,852 | 1,883 | -44 | -2.3% | 15,100 |
| 2025/06/24 | 1,940 | 1,949 | 1,893 | 1,927 | -12 | -0.6% | 10,800 |
| 2025/06/23 | 1,969 | 1,969 | 1,912 | 1,939 | -31 | -1.6% | 9,800 |
| 2025/06/20 | 1,975 | 1,985 | 1,931 | 1,970 | -5 | -0.3% | 9,300 |
| 2025/06/19 | 1,980 | 1,980 | 1,928 | 1,975 | +6 | +0.3% | 8,600 |
| 2025/06/18 | 1,940 | 1,974 | 1,940 | 1,969 | +29 | +1.5% | 5,400 |
| 2025/06/17 | 1,947 | 1,957 | 1,908 | 1,940 | +53 | +2.8% | 16,400 |
| 2025/06/16 | 1,871 | 1,898 | 1,855 | 1,887 | +49 | +2.7% | 14,100 |
| 2025/06/13 | 1,851 | 1,859 | 1,837 | 1,838 | -22 | -1.2% | 8,300 |
| 2025/06/12 | 1,845 | 1,865 | 1,829 | 1,860 | +15 | +0.8% | 9,800 |
| 2025/06/11 | 1,827 | 1,845 | 1,827 | 1,845 | +18 | +1% | 3,400 |
| 2025/06/10 | 1,822 | 1,842 | 1,822 | 1,827 | +5 | +0.3% | 5,500 |
| 2025/06/09 | 1,827 | 1,848 | 1,822 | 1,822 | -5 | -0.3% | 6,100 |
| 2025/06/06 | 1,833 | 1,870 | 1,821 | 1,827 | -5 | -0.3% | 10,100 |
1～
50
件表示中 / 1246件
類似銘柄と比較する
現在ご覧いただいている「アイキューブ」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 |
|---|---|---|---|---|---|---|---|---|
| アイキューブ | 217,900円 | +20.3% | +24.2% | 1.56% | 15.15倍 | 4.16倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| トレードワクス | 297,900円 | +13.3% | - | 0.67% | 116.19倍 | 6.93倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ココナラ | 48,200円 | +44.2% | +2.2% | 0.00% | 38.84倍 | 4.78倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ソルクシーズ | 42,400円 | +6.0% | +24.7% | 3.07% | 12.15倍 | 1.41倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| エックスネット | 137,000円 | +5.7% | +3.7% | 3.28% | 13.01倍 | 1.96倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
