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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,355 | 1,380 | 1,355 | 1,363 | -2 | -0.1% | 2,200 |
| 2023/01/05 | 1,357 | 1,377 | 1,354 | 1,365 | +22 | +1.6% | 5,700 |
| 2023/01/04 | 1,321 | 1,398 | 1,321 | 1,343 | +3 | +0.2% | 6,400 |
| 2022/12/30 | 1,329 | 1,358 | 1,329 | 1,340 | +1 | +0.1% | 2,700 |
| 2022/12/29 | 1,274 | 1,394 | 1,274 | 1,339 | +38 | +2.9% | 9,600 |
| 2022/12/28 | 1,358 | 1,365 | 1,295 | 1,301 | -67 | -4.9% | 26,500 |
| 2022/12/27 | 1,386 | 1,403 | 1,363 | 1,368 | -18 | -1.3% | 9,900 |
| 2022/12/26 | 1,401 | 1,411 | 1,369 | 1,386 | -18 | -1.3% | 17,000 |
| 2022/12/23 | 1,450 | 1,450 | 1,404 | 1,404 | -38 | -2.6% | 22,700 |
| 2022/12/22 | 1,485 | 1,492 | 1,442 | 1,442 | -46 | -3.1% | 18,900 |
| 2022/12/21 | 1,540 | 1,540 | 1,483 | 1,488 | -24 | -1.6% | 2,900 |
| 2022/12/20 | 1,599 | 1,599 | 1,429 | 1,512 | -52 | -3.3% | 17,700 |
| 2022/12/19 | 1,575 | 1,602 | 1,551 | 1,564 | -37 | -2.3% | 7,500 |
| 2022/12/16 | 1,615 | 1,629 | 1,601 | 1,601 | -29 | -1.8% | 4,800 |
| 2022/12/15 | 1,623 | 1,636 | 1,618 | 1,630 | +6 | +0.4% | 4,100 |
| 2022/12/14 | 1,622 | 1,640 | 1,621 | 1,624 | -1 | -0.1% | 2,900 |
| 2022/12/13 | 1,646 | 1,649 | 1,625 | 1,625 | -23 | -1.4% | 3,000 |
| 2022/12/12 | 1,630 | 1,651 | 1,626 | 1,648 | +16 | +1% | 3,000 |
| 2022/12/09 | 1,652 | 1,654 | 1,632 | 1,632 | +1 | +0.1% | 3,000 |
| 2022/12/08 | 1,629 | 1,657 | 1,629 | 1,631 | +1 | +0.1% | 1,400 |
| 2022/12/07 | 1,625 | 1,655 | 1,622 | 1,630 | -5 | -0.3% | 2,700 |
| 2022/12/06 | 1,658 | 1,681 | 1,631 | 1,635 | -43 | -2.6% | 9,000 |
| 2022/12/05 | 1,662 | 1,681 | 1,641 | 1,678 | +16 | +1% | 4,600 |
| 2022/12/02 | 1,656 | 1,679 | 1,653 | 1,662 | -8 | -0.5% | 2,600 |
| 2022/12/01 | 1,662 | 1,675 | 1,652 | 1,670 | +9 | +0.5% | 2,700 |
| 2022/11/30 | 1,677 | 1,677 | 1,651 | 1,661 | -11 | -0.7% | 3,100 |
| 2022/11/29 | 1,655 | 1,672 | 1,655 | 1,672 | -4 | -0.2% | 1,700 |
| 2022/11/28 | 1,643 | 1,682 | 1,643 | 1,676 | +25 | +1.5% | 4,600 |
| 2022/11/25 | 1,643 | 1,668 | 1,610 | 1,651 | +3 | +0.2% | 7,600 |
| 2022/11/24 | 1,668 | 1,668 | 1,639 | 1,648 | +3 | +0.2% | 6,100 |
| 2022/11/22 | 1,640 | 1,663 | 1,640 | 1,645 | +1 | +0.1% | 13,800 |
| 2022/11/21 | 1,664 | 1,664 | 1,631 | 1,644 | -20 | -1.2% | 3,400 |
| 2022/11/18 | 1,636 | 1,670 | 1,630 | 1,664 | +5 | +0.3% | 5,100 |
| 2022/11/17 | 1,648 | 1,659 | 1,640 | 1,659 | +21 | +1.3% | 3,400 |
| 2022/11/16 | 1,652 | 1,690 | 1,631 | 1,638 | -23 | -1.4% | 3,200 |
| 2022/11/15 | 1,653 | 1,686 | 1,652 | 1,661 | -24 | -1.4% | 2,400 |
| 2022/11/14 | 1,699 | 1,699 | 1,663 | 1,685 | -14 | -0.8% | 2,800 |
| 2022/11/11 | 1,657 | 1,701 | 1,630 | 1,699 | +74 | +4.6% | 8,500 |
| 2022/11/10 | 1,662 | 1,662 | 1,625 | 1,625 | -77 | -4.5% | 8,800 |
| 2022/11/09 | 1,706 | 1,717 | 1,674 | 1,702 | -4 | -0.2% | 6,300 |
| 2022/11/08 | 1,719 | 1,719 | 1,700 | 1,706 | +15 | +0.9% | 6,100 |
| 2022/11/07 | 1,719 | 1,719 | 1,632 | 1,691 | -17 | -1% | 2,000 |
| 2022/11/04 | 1,704 | 1,708 | 1,675 | 1,708 | -10 | -0.6% | 1,800 |
| 2022/11/02 | 1,722 | 1,722 | 1,705 | 1,718 | -4 | -0.2% | 5,400 |
| 2022/11/01 | 1,700 | 1,747 | 1,686 | 1,722 | +11 | +0.6% | 4,800 |
| 2022/10/31 | 1,749 | 1,749 | 1,692 | 1,711 | -39 | -2.2% | 7,000 |
| 2022/10/28 | 1,673 | 1,750 | 1,673 | 1,750 | +40 | +2.3% | 5,400 |
| 2022/10/27 | 1,695 | 1,710 | 1,653 | 1,710 | +15 | +0.9% | 3,800 |
| 2022/10/26 | 1,700 | 1,700 | 1,674 | 1,695 | +25 | +1.5% | 2,300 |
| 2022/10/25 | 1,626 | 1,688 | 1,625 | 1,670 | +4 | +0.2% | 9,400 |
551～
600
件表示中 / 1156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 | 150,700円 | +18.8% | +17.7% | 2.12% | 14.28倍 | 2.87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 |
| ソルクシーズ | 30,700円 | +6.0% | +24.7% | 4.23% | 10.67倍 | 0.98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 |
| ジェノバ | 56,400円 | +5.4% | +3.2% | 1.06% | 14.57倍 | 2.04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 |
| ＴＭＮ | 21,300円 | +17.2% | - | 0.00% | - | 0.74倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| 応用技術 | 137,700円 | -9.4% | -6.3% | 2.18% | 12.19倍 | 1.43倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
