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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,680 | 1,685 | 1,651 | 1,666 | -14 | -0.8% | 4,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,657 | 1,680 | -7 | -0.4% | 4,200 |
| 2022/10/20 | 1,683 | 1,700 | 1,667 | 1,687 | +8 | +0.5% | 4,400 |
| 2022/10/19 | 1,679 | 1,680 | 1,657 | 1,679 | ±0 | ±0% | 1,900 |
| 2022/10/18 | 1,649 | 1,679 | 1,637 | 1,679 | +33 | +2% | 3,900 |
| 2022/10/17 | 1,630 | 1,646 | 1,630 | 1,646 | +21 | +1.3% | 800 |
| 2022/10/14 | 1,600 | 1,625 | 1,589 | 1,625 | +45 | +2.8% | 5,800 |
| 2022/10/13 | 1,589 | 1,599 | 1,574 | 1,580 | +3 | +0.2% | 7,200 |
| 2022/10/12 | 1,640 | 1,640 | 1,577 | 1,577 | -63 | -3.8% | 7,500 |
| 2022/10/11 | 1,660 | 1,660 | 1,623 | 1,640 | -34 | -2% | 8,100 |
| 2022/10/07 | 1,643 | 1,684 | 1,615 | 1,674 | +31 | +1.9% | 5,800 |
| 2022/10/06 | 1,641 | 1,643 | 1,621 | 1,643 | +2 | +0.1% | 3,600 |
| 2022/10/05 | 1,609 | 1,641 | 1,609 | 1,641 | +24 | +1.5% | 3,000 |
| 2022/10/04 | 1,607 | 1,620 | 1,599 | 1,617 | +16 | +1% | 7,100 |
| 2022/10/03 | 1,616 | 1,640 | 1,578 | 1,601 | -21 | -1.3% | 5,400 |
| 2022/09/30 | 1,613 | 1,647 | 1,602 | 1,622 | -46 | -2.8% | 9,800 |
| 2022/09/29 | 1,632 | 1,719 | 1,598 | 1,668 | +76 | +4.8% | 22,600 |
| 2022/09/28 | 1,586 | 1,610 | 1,571 | 1,592 | -64 | -3.9% | 19,200 |
| 2022/09/27 | 1,661 | 1,661 | 1,603 | 1,656 | +53 | +3.3% | 6,300 |
| 2022/09/26 | 1,610 | 1,655 | 1,603 | 1,603 | -37 | -2.3% | 8,200 |
| 2022/09/22 | 1,610 | 1,648 | 1,610 | 1,640 | -26 | -1.6% | 6,400 |
| 2022/09/21 | 1,700 | 1,700 | 1,634 | 1,666 | -34 | -2% | 19,900 |
| 2022/09/20 | 1,721 | 1,730 | 1,673 | 1,700 | -21 | -1.2% | 24,000 |
| 2022/09/16 | 1,775 | 1,776 | 1,702 | 1,721 | -61 | -3.4% | 13,300 |
| 2022/09/15 | 1,738 | 1,784 | 1,729 | 1,782 | +28 | +1.6% | 8,700 |
| 2022/09/14 | 1,700 | 1,757 | 1,688 | 1,754 | +14 | +0.8% | 6,500 |
| 2022/09/13 | 1,748 | 1,760 | 1,740 | 1,740 | -8 | -0.5% | 4,100 |
| 2022/09/12 | 1,706 | 1,748 | 1,702 | 1,748 | +35 | +2% | 6,800 |
| 2022/09/09 | 1,704 | 1,715 | 1,674 | 1,713 | +38 | +2.3% | 11,500 |
| 2022/09/08 | 1,704 | 1,720 | 1,666 | 1,675 | -57 | -3.3% | 23,300 |
| 2022/09/07 | 1,742 | 1,748 | 1,704 | 1,732 | -31 | -1.8% | 9,800 |
| 2022/09/06 | 1,733 | 1,768 | 1,729 | 1,763 | +15 | +0.9% | 5,100 |
| 2022/09/05 | 1,716 | 1,758 | 1,715 | 1,748 | +32 | +1.9% | 3,700 |
| 2022/09/02 | 1,739 | 1,761 | 1,716 | 1,716 | -24 | -1.4% | 12,200 |
| 2022/09/01 | 1,800 | 1,801 | 1,740 | 1,740 | -61 | -3.4% | 23,300 |
| 2022/08/31 | 1,790 | 1,801 | 1,787 | 1,801 | -4 | -0.2% | 5,400 |
| 2022/08/30 | 1,808 | 1,815 | 1,788 | 1,805 | +8 | +0.4% | 7,500 |
| 2022/08/29 | 1,839 | 1,840 | 1,797 | 1,797 | -72 | -3.9% | 21,700 |
| 2022/08/26 | 1,885 | 1,885 | 1,867 | 1,869 | -6 | -0.3% | 5,800 |
| 2022/08/25 | 1,868 | 1,883 | 1,867 | 1,875 | +10 | +0.5% | 5,900 |
| 2022/08/24 | 1,869 | 1,900 | 1,862 | 1,865 | -4 | -0.2% | 5,500 |
| 2022/08/23 | 1,897 | 1,897 | 1,866 | 1,869 | -35 | -1.8% | 14,200 |
| 2022/08/22 | 1,875 | 1,904 | 1,872 | 1,904 | +14 | +0.7% | 8,800 |
| 2022/08/19 | 1,950 | 1,950 | 1,862 | 1,890 | -28 | -1.5% | 26,300 |
| 2022/08/18 | 1,980 | 1,984 | 1,916 | 1,918 | -3 | -0.2% | 27,800 |
| 2022/08/17 | 1,918 | 1,937 | 1,912 | 1,921 | +3 | +0.2% | 47,600 |
| 2022/08/16 | 1,919 | 1,930 | 1,847 | 1,918 | -1 | -0.1% | 69,400 |
| 2022/08/15 | 1,900 | 1,956 | 1,885 | 1,919 | +14 | +0.7% | 47,600 |
| 2022/08/12 | 1,923 | 1,962 | 1,895 | 1,905 | -108 | -5.4% | 110,600 |
| 2022/08/10 | 2,013 | 2,020 | 2,013 | 2,013 | -500 | -19.9% | 71,200 |
601～
650
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
