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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 2,501 | 2,555 | 2,465 | 2,501 | -50 | -2% | 5,000 |
| 2022/03/14 | 2,499 | 2,645 | 2,499 | 2,551 | +10 | +0.4% | 4,500 |
| 2022/03/11 | 2,567 | 2,567 | 2,485 | 2,541 | -92 | -3.5% | 5,300 |
| 2022/03/10 | 2,695 | 2,695 | 2,600 | 2,633 | +138 | +5.5% | 6,000 |
| 2022/03/09 | 2,613 | 2,650 | 2,480 | 2,495 | -144 | -5.5% | 8,600 |
| 2022/03/08 | 2,665 | 2,741 | 2,620 | 2,639 | -102 | -3.7% | 8,800 |
| 2022/03/07 | 2,850 | 2,878 | 2,721 | 2,741 | -239 | -8% | 5,700 |
| 2022/03/04 | 3,000 | 3,000 | 2,863 | 2,980 | -145 | -4.6% | 4,200 |
| 2022/03/03 | 3,175 | 3,245 | 2,936 | 3,125 | +10 | +0.3% | 9,000 |
| 2022/03/02 | 3,140 | 3,140 | 3,000 | 3,115 | -65 | -2% | 5,500 |
| 2022/03/01 | 3,000 | 3,195 | 3,000 | 3,180 | +199 | +6.7% | 4,900 |
| 2022/02/28 | 2,898 | 2,981 | 2,826 | 2,981 | +97 | +3.4% | 5,400 |
| 2022/02/25 | 2,739 | 2,890 | 2,665 | 2,884 | +319 | +12.4% | 8,400 |
| 2022/02/24 | 2,748 | 2,748 | 2,555 | 2,565 | -183 | -6.7% | 12,500 |
| 2022/02/22 | 2,732 | 2,800 | 2,673 | 2,748 | -2 | -0.1% | 7,400 |
| 2022/02/21 | 2,720 | 2,780 | 2,681 | 2,750 | +3 | +0.1% | 6,500 |
| 2022/02/18 | 2,739 | 2,799 | 2,720 | 2,747 | -92 | -3.2% | 9,300 |
| 2022/02/17 | 2,860 | 2,875 | 2,785 | 2,839 | -1 | ±0% | 10,600 |
| 2022/02/16 | 2,905 | 2,958 | 2,811 | 2,840 | -54 | -1.9% | 10,800 |
| 2022/02/15 | 2,891 | 2,946 | 2,867 | 2,894 | +11 | +0.4% | 11,100 |
| 2022/02/14 | 3,030 | 3,030 | 2,881 | 2,883 | -252 | -8% | 8,000 |
| 2022/02/10 | 3,045 | 3,205 | 3,045 | 3,135 | +20 | +0.6% | 10,700 |
| 2022/02/09 | 3,115 | 3,200 | 2,927 | 3,115 | -280 | -8.2% | 47,400 |
| 2022/02/08 | 3,355 | 3,450 | 3,320 | 3,395 | +40 | +1.2% | 18,400 |
| 2022/02/07 | 3,435 | 3,460 | 3,355 | 3,355 | -25 | -0.7% | 6,500 |
| 2022/02/04 | 3,360 | 3,380 | 3,295 | 3,380 | +10 | +0.3% | 3,400 |
| 2022/02/03 | 3,450 | 3,450 | 3,340 | 3,370 | -80 | -2.3% | 7,000 |
| 2022/02/02 | 3,330 | 3,450 | 3,300 | 3,450 | +105 | +3.1% | 7,200 |
| 2022/02/01 | 3,450 | 3,480 | 3,345 | 3,345 | -5 | -0.1% | 9,100 |
| 2022/01/31 | 3,270 | 3,420 | 3,240 | 3,350 | +75 | +2.3% | 6,600 |
| 2022/01/28 | 3,165 | 3,275 | 3,100 | 3,275 | +165 | +5.3% | 11,400 |
| 2022/01/27 | 3,385 | 3,420 | 3,075 | 3,110 | -220 | -6.6% | 12,700 |
| 2022/01/26 | 3,285 | 3,400 | 3,275 | 3,330 | -25 | -0.7% | 6,900 |
| 2022/01/25 | 3,550 | 3,550 | 3,310 | 3,355 | -195 | -5.5% | 11,000 |
| 2022/01/24 | 3,480 | 3,555 | 3,405 | 3,550 | +50 | +1.4% | 5,000 |
| 2022/01/21 | 3,535 | 3,535 | 3,410 | 3,500 | -35 | -1% | 6,500 |
| 2022/01/20 | 3,550 | 3,640 | 3,500 | 3,535 | -15 | -0.4% | 7,500 |
| 2022/01/19 | 3,640 | 3,650 | 3,510 | 3,550 | -75 | -2.1% | 6,900 |
| 2022/01/18 | 3,615 | 3,715 | 3,585 | 3,625 | -25 | -0.7% | 5,300 |
| 2022/01/17 | 3,595 | 3,665 | 3,595 | 3,650 | -15 | -0.4% | 1,500 |
| 2022/01/14 | 3,710 | 3,755 | 3,625 | 3,665 | -65 | -1.7% | 5,800 |
| 2022/01/13 | 3,750 | 3,815 | 3,730 | 3,730 | +50 | +1.4% | 4,100 |
| 2022/01/12 | 3,570 | 3,725 | 3,570 | 3,680 | +70 | +1.9% | 6,900 |
| 2022/01/11 | 3,555 | 3,620 | 3,500 | 3,610 | +10 | +0.3% | 7,700 |
| 2022/01/07 | 3,620 | 3,675 | 3,525 | 3,600 | -30 | -0.8% | 16,300 |
| 2022/01/06 | 3,630 | 3,755 | 3,590 | 3,630 | -70 | -1.9% | 10,100 |
| 2022/01/05 | 3,760 | 3,760 | 3,680 | 3,700 | -100 | -2.6% | 13,000 |
| 2022/01/04 | 3,975 | 3,975 | 3,745 | 3,800 | -75 | -1.9% | 7,400 |
| 2021/12/30 | 3,890 | 3,890 | 3,820 | 3,875 | +50 | +1.3% | 1,900 |
| 2021/12/29 | 3,860 | 3,870 | 3,810 | 3,825 | +5 | +0.1% | 2,900 |
751～
800
件表示中 / 1157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 | 151,800円 | +18.8% | +17.7% | 2.11% | 14.38倍 | 2.89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 |
| 電 算 | 141,900円 | +15.8% | +88.2% | 2.61% | 4.94倍 | 0.74倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| 応用技術 | 142,500円 | -9.4% | -6.3% | 2.11% | 12.61倍 | 1.48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 |
| ブロバンタワ | 13,000円 | -3.2% | -68.5% | 1.54% | 317.07倍 | 0.92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 |
| サスメド | 47,600円 | +40.1% | - | 0.00% | - | 1.86倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
