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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 1,821 | 1,840 | 1,817 | 1,832 | +12 | +0.7% | 6,600 |
| 2025/06/04 | 1,836 | 1,864 | 1,818 | 1,820 | -30 | -1.6% | 19,400 |
| 2025/06/03 | 1,866 | 1,887 | 1,847 | 1,850 | +24 | +1.3% | 19,500 |
| 2025/06/02 | 1,894 | 1,920 | 1,813 | 1,826 | -58 | -3.1% | 32,900 |
| 2025/05/30 | 1,862 | 1,888 | 1,852 | 1,884 | +23 | +1.2% | 9,900 |
| 2025/05/29 | 1,834 | 1,876 | 1,834 | 1,861 | +27 | +1.5% | 7,100 |
| 2025/05/28 | 1,830 | 1,838 | 1,817 | 1,834 | +19 | +1% | 12,600 |
| 2025/05/27 | 1,815 | 1,821 | 1,779 | 1,815 | +40 | +2.3% | 8,900 |
| 2025/05/26 | 1,798 | 1,798 | 1,768 | 1,775 | +8 | +0.5% | 6,700 |
| 2025/05/23 | 1,792 | 1,792 | 1,765 | 1,767 | -9 | -0.5% | 5,300 |
| 2025/05/22 | 1,780 | 1,800 | 1,751 | 1,776 | -7 | -0.4% | 11,200 |
| 2025/05/21 | 1,852 | 1,859 | 1,766 | 1,783 | -53 | -2.9% | 23,300 |
| 2025/05/20 | 1,818 | 1,863 | 1,808 | 1,836 | +58 | +3.3% | 20,400 |
| 2025/05/19 | 1,759 | 1,788 | 1,759 | 1,778 | +37 | +2.1% | 10,000 |
| 2025/05/16 | 1,743 | 1,760 | 1,721 | 1,741 | -22 | -1.2% | 10,900 |
| 2025/05/15 | 1,650 | 1,776 | 1,650 | 1,763 | +145 | +9% | 59,300 |
| 2025/05/14 | 1,625 | 1,632 | 1,605 | 1,618 | -7 | -0.4% | 9,600 |
| 2025/05/13 | 1,630 | 1,634 | 1,622 | 1,625 | ±0 | ±0% | 5,100 |
| 2025/05/12 | 1,630 | 1,649 | 1,625 | 1,625 | -2 | -0.1% | 7,100 |
| 2025/05/09 | 1,614 | 1,646 | 1,614 | 1,627 | +14 | +0.9% | 4,800 |
| 2025/05/08 | 1,627 | 1,656 | 1,612 | 1,613 | +4 | +0.2% | 5,400 |
| 2025/05/07 | 1,613 | 1,628 | 1,609 | 1,609 | +7 | +0.4% | 8,000 |
| 2025/05/02 | 1,605 | 1,619 | 1,590 | 1,602 | -2 | -0.1% | 5,600 |
| 2025/05/01 | 1,603 | 1,635 | 1,603 | 1,604 | +2 | +0.1% | 6,000 |
| 2025/04/30 | 1,596 | 1,633 | 1,596 | 1,602 | +8 | +0.5% | 10,600 |
| 2025/04/28 | 1,607 | 1,619 | 1,594 | 1,594 | -1 | -0.1% | 5,800 |
| 2025/04/25 | 1,594 | 1,612 | 1,587 | 1,595 | -8 | -0.5% | 11,600 |
| 2025/04/24 | 1,613 | 1,613 | 1,582 | 1,603 | +30 | +1.9% | 2,100 |
| 2025/04/23 | 1,620 | 1,620 | 1,560 | 1,573 | -34 | -2.1% | 14,600 |
| 2025/04/22 | 1,603 | 1,618 | 1,597 | 1,607 | -22 | -1.4% | 6,000 |
1～
50
件表示中 / 1216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 | 177,800円 | +25.5% | +24.9% | 1.91% | 15.33倍 | 3.24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 |
| クレオ | 108,900円 | +4.0% | +0.5% | 4.78% | 11.39倍 | 1.15倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ＡＶＩＬＥＮ | 153,900円 | +30.1% | +24.5% | 0.00% | 61.83倍 | 17.03倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ブロバンタワ | 14,900円 | -3.2% | -68.5% | 1.34% | 363.41倍 | 1.06倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| スタメン | 105,000円 | +30.6% | -55.4% | 0.38% | 158.61倍 | 7.07倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム
