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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,505 | 4,590 | 4,400 | 4,400 | ±0 | ±0% | 7,100 |
| 2021/08/18 | 4,410 | 4,545 | 4,205 | 4,400 | -45 | -1% | 11,800 |
| 2021/08/17 | 4,590 | 4,590 | 4,405 | 4,445 | -200 | -4.3% | 6,100 |
| 2021/08/16 | 4,500 | 4,670 | 4,400 | 4,645 | +65 | +1.4% | 20,100 |
| 2021/08/13 | 4,670 | 4,670 | 4,370 | 4,580 | +610 | +15.4% | 61,500 |
| 2021/08/12 | 3,835 | 3,970 | 3,815 | 3,970 | +115 | +3% | 6,100 |
| 2021/08/11 | 3,880 | 3,880 | 3,790 | 3,855 | +65 | +1.7% | 4,400 |
| 2021/08/10 | 3,650 | 3,850 | 3,620 | 3,790 | -140 | -3.6% | 13,900 |
| 2021/08/06 | 4,040 | 4,040 | 3,865 | 3,930 | -110 | -2.7% | 15,000 |
| 2021/08/05 | 4,095 | 4,135 | 4,025 | 4,040 | -55 | -1.3% | 4,700 |
| 2021/08/04 | 4,080 | 4,220 | 4,015 | 4,095 | +15 | +0.4% | 9,100 |
| 2021/08/03 | 4,145 | 4,145 | 4,075 | 4,080 | -20 | -0.5% | 2,800 |
| 2021/08/02 | 4,060 | 4,195 | 4,050 | 4,100 | -15 | -0.4% | 3,800 |
| 2021/07/30 | 4,120 | 4,120 | 4,055 | 4,115 | -40 | -1% | 3,800 |
| 2021/07/29 | 4,175 | 4,175 | 4,110 | 4,155 | -20 | -0.5% | 3,600 |
| 2021/07/28 | 4,280 | 4,285 | 4,150 | 4,175 | -170 | -3.9% | 5,800 |
| 2021/07/27 | 4,380 | 4,380 | 4,320 | 4,345 | -35 | -0.8% | 900 |
| 2021/07/26 | 4,435 | 4,435 | 4,350 | 4,380 | +50 | +1.2% | 3,000 |
| 2021/07/21 | 4,320 | 4,400 | 4,305 | 4,330 | +10 | +0.2% | 4,700 |
| 2021/07/20 | 4,360 | 4,430 | 4,320 | 4,320 | -80 | -1.8% | 5,900 |
| 2021/07/19 | 4,480 | 4,480 | 4,385 | 4,400 | -80 | -1.8% | 2,900 |
| 2021/07/16 | 4,500 | 4,545 | 4,470 | 4,480 | -55 | -1.2% | 2,600 |
| 2021/07/15 | 4,505 | 4,560 | 4,450 | 4,535 | -40 | -0.9% | 4,700 |
| 2021/07/14 | 4,485 | 4,575 | 4,480 | 4,575 | +40 | +0.9% | 6,200 |
| 2021/07/13 | 4,560 | 4,560 | 4,505 | 4,535 | -85 | -1.8% | 1,700 |
| 2021/07/12 | 4,520 | 4,690 | 4,520 | 4,620 | +100 | +2.2% | 9,600 |
| 2021/07/09 | 4,405 | 4,530 | 4,405 | 4,520 | +40 | +0.9% | 4,800 |
| 2021/07/08 | 4,550 | 4,580 | 4,415 | 4,480 | -70 | -1.5% | 6,400 |
| 2021/07/07 | 4,540 | 4,570 | 4,515 | 4,550 | -55 | -1.2% | 2,100 |
| 2021/07/06 | 4,535 | 4,650 | 4,510 | 4,605 | +55 | +1.2% | 4,600 |
| 2021/07/05 | 4,595 | 4,595 | 4,505 | 4,550 | -45 | -1% | 4,800 |
| 2021/07/02 | 4,555 | 4,655 | 4,520 | 4,595 | +35 | +0.8% | 3,900 |
| 2021/07/01 | 4,665 | 4,665 | 4,560 | 4,560 | -30 | -0.7% | 8,400 |
| 2021/06/30 | 4,755 | 4,840 | 4,475 | 4,590 | -165 | -3.5% | 22,800 |
| 2021/06/29 | 4,530 | 4,785 | 4,530 | 4,755 | +120 | +2.6% | 8,300 |
| 2021/06/28 | 4,450 | 4,650 | 4,445 | 4,635 | +190 | +4.3% | 12,000 |
| 2021/06/25 | 4,405 | 4,465 | 4,400 | 4,445 | +20 | +0.5% | 3,400 |
| 2021/06/24 | 4,370 | 4,450 | 4,370 | 4,425 | +5 | +0.1% | 4,100 |
| 2021/06/23 | 4,440 | 4,475 | 4,360 | 4,420 | -20 | -0.5% | 6,700 |
| 2021/06/22 | 4,430 | 4,500 | 4,430 | 4,440 | +10 | +0.2% | 3,200 |
| 2021/06/21 | 4,415 | 4,495 | 4,365 | 4,430 | -95 | -2.1% | 10,300 |
| 2021/06/18 | 4,750 | 4,750 | 4,525 | 4,525 | -145 | -3.1% | 8,700 |
| 2021/06/17 | 4,700 | 4,700 | 4,635 | 4,670 | -60 | -1.3% | 5,400 |
| 2021/06/16 | 4,715 | 4,790 | 4,655 | 4,730 | +60 | +1.3% | 5,100 |
| 2021/06/15 | 4,815 | 4,815 | 4,630 | 4,670 | -50 | -1.1% | 4,100 |
| 2021/06/14 | 4,625 | 4,750 | 4,625 | 4,720 | +105 | +2.3% | 3,600 |
| 2021/06/11 | 4,690 | 4,820 | 4,600 | 4,615 | -50 | -1.1% | 11,900 |
| 2021/06/10 | 4,735 | 4,735 | 4,620 | 4,665 | ±0 | ±0% | 4,200 |
| 2021/06/09 | 4,550 | 4,670 | 4,530 | 4,665 | +110 | +2.4% | 3,600 |
| 2021/06/08 | 4,590 | 4,620 | 4,520 | 4,555 | -35 | -0.8% | 3,400 |
801～
850
件表示中 / 1068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 | 137,200円 | +18.8% | +17.7% | 2.33% | 12.99倍 | 2.72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 |
| クエスト | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92倍 | 1.05倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ケイブ | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| 昭文社ＨＤ | 39,400円 | +3.0% | -67.2% | 1.27% | 20.47倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＡＩ ＣＲＯＳＳ | 176,600円 | +0.2% | +1.4% | 0.00% | 37.90倍 | 4.04倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
市場注目の銘柄
チャート関連のコラム
