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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,361 | 1,377 | 1,360 | 1,372 | +27 | +2% | 8,100 |
| 2024/11/21 | 1,334 | 1,357 | 1,334 | 1,345 | +3 | +0.2% | 1,500 |
| 2024/11/20 | 1,353 | 1,356 | 1,329 | 1,342 | -2 | -0.1% | 5,200 |
| 2024/11/19 | 1,313 | 1,346 | 1,313 | 1,344 | +39 | +3% | 4,400 |
| 2024/11/18 | 1,346 | 1,346 | 1,305 | 1,305 | -41 | -3% | 10,600 |
| 2024/11/15 | 1,375 | 1,375 | 1,300 | 1,346 | -33 | -2.4% | 14,800 |
| 2024/11/14 | 1,400 | 1,400 | 1,351 | 1,379 | +31 | +2.3% | 32,900 |
| 2024/11/13 | 1,326 | 1,349 | 1,325 | 1,348 | +36 | +2.7% | 5,200 |
| 2024/11/12 | 1,324 | 1,324 | 1,303 | 1,312 | -3 | -0.2% | 2,600 |
| 2024/11/11 | 1,313 | 1,324 | 1,308 | 1,315 | +3 | +0.2% | 5,400 |
| 2024/11/08 | 1,320 | 1,348 | 1,312 | 1,312 | +2 | +0.2% | 3,100 |
| 2024/11/07 | 1,318 | 1,344 | 1,310 | 1,310 | -25 | -1.9% | 4,700 |
| 2024/11/06 | 1,331 | 1,335 | 1,316 | 1,335 | +12 | +0.9% | 1,400 |
| 2024/11/05 | 1,325 | 1,346 | 1,304 | 1,323 | -7 | -0.5% | 7,100 |
| 2024/11/01 | 1,320 | 1,349 | 1,313 | 1,330 | -20 | -1.5% | 1,100 |
| 2024/10/31 | 1,338 | 1,350 | 1,290 | 1,350 | +7 | +0.5% | 4,100 |
| 2024/10/30 | 1,350 | 1,370 | 1,321 | 1,343 | -3 | -0.2% | 5,500 |
| 2024/10/29 | 1,300 | 1,360 | 1,300 | 1,346 | +46 | +3.5% | 7,500 |
| 2024/10/28 | 1,300 | 1,303 | 1,286 | 1,300 | +10 | +0.8% | 4,600 |
| 2024/10/25 | 1,280 | 1,290 | 1,270 | 1,290 | +7 | +0.5% | 1,700 |
| 2024/10/24 | 1,280 | 1,283 | 1,272 | 1,283 | -11 | -0.9% | 3,800 |
| 2024/10/23 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2024/10/22 | 1,322 | 1,322 | 1,275 | 1,294 | -33 | -2.5% | 5,300 |
| 2024/10/21 | 1,288 | 1,349 | 1,286 | 1,327 | +29 | +2.2% | 6,900 |
| 2024/10/18 | 1,299 | 1,324 | 1,276 | 1,298 | +4 | +0.3% | 3,300 |
| 2024/10/17 | 1,270 | 1,337 | 1,270 | 1,294 | +31 | +2.5% | 5,900 |
| 2024/10/16 | 1,296 | 1,296 | 1,260 | 1,263 | -36 | -2.8% | 3,700 |
| 2024/10/15 | 1,290 | 1,304 | 1,271 | 1,299 | +18 | +1.4% | 3,600 |
| 2024/10/11 | 1,267 | 1,290 | 1,260 | 1,281 | +15 | +1.2% | 7,800 |
| 2024/10/10 | 1,298 | 1,298 | 1,262 | 1,266 | -29 | -2.2% | 24,900 |
| 2024/10/09 | 1,290 | 1,300 | 1,270 | 1,295 | +5 | +0.4% | 1,300 |
| 2024/10/08 | 1,278 | 1,290 | 1,250 | 1,290 | +12 | +0.9% | 10,200 |
| 2024/10/07 | 1,323 | 1,323 | 1,278 | 1,278 | -18 | -1.4% | 7,200 |
| 2024/10/04 | 1,319 | 1,324 | 1,295 | 1,296 | -14 | -1.1% | 1,700 |
| 2024/10/03 | 1,298 | 1,340 | 1,298 | 1,310 | +19 | +1.5% | 5,500 |
| 2024/10/02 | 1,323 | 1,330 | 1,291 | 1,291 | -32 | -2.4% | 5,300 |
| 2024/10/01 | 1,326 | 1,356 | 1,322 | 1,323 | -5 | -0.4% | 8,600 |
| 2024/09/30 | 1,350 | 1,351 | 1,320 | 1,328 | -25 | -1.8% | 1,900 |
| 2024/09/27 | 1,353 | 1,379 | 1,349 | 1,353 | -22 | -1.6% | 7,300 |
| 2024/09/26 | 1,373 | 1,384 | 1,354 | 1,375 | +2 | +0.1% | 2,500 |
| 2024/09/25 | 1,371 | 1,383 | 1,350 | 1,373 | +2 | +0.1% | 2,400 |
| 2024/09/24 | 1,382 | 1,382 | 1,340 | 1,371 | -7 | -0.5% | 5,300 |
| 2024/09/20 | 1,385 | 1,398 | 1,370 | 1,378 | +18 | +1.3% | 2,700 |
| 2024/09/19 | 1,326 | 1,360 | 1,326 | 1,360 | +36 | +2.7% | 4,900 |
| 2024/09/18 | 1,326 | 1,356 | 1,324 | 1,324 | -1 | -0.1% | 7,800 |
| 2024/09/17 | 1,324 | 1,327 | 1,324 | 1,325 | +1 | +0.1% | 4,700 |
| 2024/09/13 | 1,354 | 1,360 | 1,324 | 1,324 | -31 | -2.3% | 4,600 |
| 2024/09/12 | 1,355 | 1,360 | 1,333 | 1,355 | ±0 | ±0% | 6,300 |
| 2024/09/11 | 1,351 | 1,355 | 1,340 | 1,355 | +5 | +0.4% | 1,000 |
| 2024/09/10 | 1,360 | 1,413 | 1,349 | 1,350 | +1 | +0.1% | 6,600 |
1～
50
件表示中 / 1068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 | 137,200円 | +18.8% | +17.7% | 2.33% | 13.00倍 | 2.72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 |
| クエスト | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92倍 | 1.05倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ケイブ | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| 昭文社ＨＤ | 39,400円 | +3.0% | -67.2% | 1.27% | 20.47倍 | 0.55倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＡＩ ＣＲＯＳＳ | 176,600円 | +0.2% | +1.4% | 0.00% | 37.90倍 | 4.04倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
