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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,317 | 1,320 | 1,308 | 1,312 | +2 | +0.2% | 1,000 |
| 2023/08/30 | 1,307 | 1,318 | 1,307 | 1,310 | -8 | -0.6% | 700 |
| 2023/08/29 | 1,308 | 1,320 | 1,305 | 1,318 | +10 | +0.8% | 2,300 |
| 2023/08/28 | 1,313 | 1,313 | 1,308 | 1,308 | -5 | -0.4% | 1,300 |
| 2023/08/25 | 1,313 | 1,313 | 1,313 | 1,313 | -19 | -1.4% | 100 |
| 2023/08/24 | 1,314 | 1,332 | 1,313 | 1,332 | +20 | +1.5% | 1,800 |
| 2023/08/23 | 1,300 | 1,322 | 1,300 | 1,312 | +4 | +0.3% | 1,800 |
| 2023/08/22 | 1,325 | 1,329 | 1,305 | 1,308 | +7 | +0.5% | 4,800 |
| 2023/08/21 | 1,311 | 1,348 | 1,300 | 1,301 | -37 | -2.8% | 8,000 |
| 2023/08/18 | 1,332 | 1,344 | 1,312 | 1,338 | +20 | +1.5% | 6,100 |
| 2023/08/17 | 1,294 | 1,318 | 1,284 | 1,318 | +34 | +2.6% | 3,300 |
| 2023/08/16 | 1,299 | 1,307 | 1,281 | 1,284 | -15 | -1.2% | 6,100 |
| 2023/08/15 | 1,294 | 1,305 | 1,280 | 1,299 | +8 | +0.6% | 7,000 |
| 2023/08/14 | 1,359 | 1,359 | 1,281 | 1,291 | -41 | -3.1% | 7,900 |
| 2023/08/10 | 1,348 | 1,358 | 1,322 | 1,332 | -147 | -9.9% | 23,800 |
| 2023/08/09 | 1,444 | 1,479 | 1,444 | 1,479 | +35 | +2.4% | 4,900 |
| 2023/08/08 | 1,442 | 1,467 | 1,440 | 1,444 | +1 | +0.1% | 9,800 |
| 2023/08/07 | 1,440 | 1,449 | 1,437 | 1,443 | +3 | +0.2% | 2,300 |
| 2023/08/04 | 1,440 | 1,443 | 1,436 | 1,440 | +4 | +0.3% | 1,700 |
| 2023/08/03 | 1,460 | 1,460 | 1,436 | 1,436 | -25 | -1.7% | 2,100 |
| 2023/08/02 | 1,440 | 1,470 | 1,435 | 1,461 | +21 | +1.5% | 4,600 |
| 2023/08/01 | 1,442 | 1,455 | 1,439 | 1,440 | -2 | -0.1% | 5,000 |
| 2023/07/31 | 1,467 | 1,467 | 1,436 | 1,442 | +5 | +0.3% | 1,400 |
| 2023/07/28 | 1,457 | 1,457 | 1,428 | 1,437 | -22 | -1.5% | 7,700 |
| 2023/07/27 | 1,451 | 1,466 | 1,451 | 1,459 | -1 | -0.1% | 1,400 |
| 2023/07/26 | 1,471 | 1,481 | 1,460 | 1,460 | -20 | -1.4% | 1,800 |
| 2023/07/25 | 1,481 | 1,482 | 1,468 | 1,480 | -1 | -0.1% | 2,300 |
| 2023/07/24 | 1,499 | 1,499 | 1,476 | 1,481 | -7 | -0.5% | 3,100 |
| 2023/07/21 | 1,515 | 1,515 | 1,483 | 1,488 | +3 | +0.2% | 4,200 |
| 2023/07/20 | 1,475 | 1,513 | 1,464 | 1,485 | +12 | +0.8% | 6,000 |
| 2023/07/19 | 1,455 | 1,473 | 1,446 | 1,473 | +14 | +1% | 3,000 |
| 2023/07/18 | 1,461 | 1,462 | 1,436 | 1,459 | +28 | +2% | 5,700 |
| 2023/07/14 | 1,458 | 1,458 | 1,420 | 1,431 | -27 | -1.9% | 3,900 |
| 2023/07/13 | 1,458 | 1,458 | 1,422 | 1,458 | +30 | +2.1% | 1,100 |
| 2023/07/12 | 1,451 | 1,451 | 1,428 | 1,428 | +7 | +0.5% | 500 |
| 2023/07/11 | 1,423 | 1,444 | 1,421 | 1,421 | -4 | -0.3% | 1,400 |
| 2023/07/10 | 1,429 | 1,435 | 1,425 | 1,425 | -13 | -0.9% | 3,000 |
| 2023/07/07 | 1,413 | 1,438 | 1,413 | 1,438 | +12 | +0.8% | 900 |
| 2023/07/06 | 1,435 | 1,448 | 1,410 | 1,426 | -12 | -0.8% | 5,400 |
| 2023/07/05 | 1,450 | 1,453 | 1,436 | 1,438 | -3 | -0.2% | 3,200 |
| 2023/07/04 | 1,443 | 1,448 | 1,433 | 1,441 | -28 | -1.9% | 6,700 |
| 2023/07/03 | 1,457 | 1,481 | 1,457 | 1,469 | -5 | -0.3% | 3,500 |
| 2023/06/30 | 1,475 | 1,475 | 1,452 | 1,474 | -11 | -0.7% | 2,700 |
| 2023/06/29 | 1,475 | 1,485 | 1,441 | 1,485 | +3 | +0.2% | 3,300 |
| 2023/06/28 | 1,491 | 1,491 | 1,458 | 1,482 | -7 | -0.5% | 3,400 |
| 2023/06/27 | 1,487 | 1,489 | 1,460 | 1,489 | +25 | +1.7% | 2,800 |
| 2023/06/26 | 1,477 | 1,492 | 1,463 | 1,464 | -9 | -0.6% | 3,400 |
| 2023/06/23 | 1,496 | 1,496 | 1,464 | 1,473 | +9 | +0.6% | 1,900 |
| 2023/06/22 | 1,496 | 1,518 | 1,459 | 1,464 | -45 | -3% | 3,400 |
| 2023/06/21 | 1,471 | 1,509 | 1,469 | 1,509 | +22 | +1.5% | 2,700 |
451～
500
件表示中 / 1217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 | 178,400円 | +25.5% | +24.9% | 1.91% | 15.38倍 | 3.25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 |
| カウリス | 152,000円 | +11.8% | -35.1% | 0.00% | 60.34倍 | 7.39倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ジェノバ | 67,100円 | +5.4% | +3.2% | 0.89% | 17.33倍 | 2.86倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＡＶＩＬＥＮ | 152,600円 | +30.1% | +24.5% | 0.00% | 61.31倍 | 16.88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 |
| クレオ | 108,500円 | +4.0% | +0.5% | 4.79% | 11.34倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
