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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 3,850 | 3,895 | 3,800 | 3,820 | -30 | -0.8% | 11,500 |
| 2021/12/27 | 3,925 | 3,930 | 3,850 | 3,850 | -115 | -2.9% | 4,200 |
| 2021/12/24 | 4,055 | 4,075 | 3,960 | 3,965 | -40 | -1% | 6,000 |
| 2021/12/23 | 4,015 | 4,080 | 4,000 | 4,005 | -10 | -0.2% | 6,800 |
| 2021/12/22 | 3,985 | 4,040 | 3,900 | 4,015 | +135 | +3.5% | 7,700 |
| 2021/12/21 | 3,835 | 3,900 | 3,810 | 3,880 | +65 | +1.7% | 2,600 |
| 2021/12/20 | 3,900 | 4,060 | 3,805 | 3,815 | -105 | -2.7% | 16,700 |
| 2021/12/17 | 3,995 | 4,040 | 3,915 | 3,920 | -185 | -4.5% | 7,800 |
| 2021/12/16 | 4,135 | 4,180 | 4,060 | 4,105 | +110 | +2.8% | 6,900 |
| 2021/12/15 | 3,930 | 4,050 | 3,930 | 3,995 | +20 | +0.5% | 4,700 |
| 2021/12/14 | 3,965 | 4,000 | 3,925 | 3,975 | -35 | -0.9% | 4,300 |
| 2021/12/13 | 4,055 | 4,085 | 3,990 | 4,010 | -25 | -0.6% | 4,700 |
| 2021/12/10 | 4,135 | 4,155 | 3,995 | 4,035 | -170 | -4% | 9,400 |
| 2021/12/09 | 4,305 | 4,305 | 4,190 | 4,205 | -115 | -2.7% | 2,600 |
| 2021/12/08 | 4,300 | 4,400 | 4,300 | 4,320 | +65 | +1.5% | 3,900 |
| 2021/12/07 | 4,055 | 4,280 | 4,055 | 4,255 | +250 | +6.2% | 11,900 |
| 2021/12/06 | 4,125 | 4,150 | 3,975 | 4,005 | -205 | -4.9% | 20,200 |
| 2021/12/03 | 4,135 | 4,220 | 4,100 | 4,210 | +145 | +3.6% | 15,400 |
| 2021/12/02 | 4,340 | 4,370 | 4,060 | 4,065 | -345 | -7.8% | 49,500 |
| 2021/12/01 | 4,180 | 4,470 | 4,180 | 4,410 | +160 | +3.8% | 25,400 |
| 2021/11/30 | 4,380 | 4,490 | 4,205 | 4,250 | -180 | -4.1% | 30,500 |
| 2021/11/29 | 4,450 | 4,630 | 4,375 | 4,430 | -160 | -3.5% | 19,200 |
| 2021/11/26 | 4,510 | 4,590 | 4,460 | 4,590 | -35 | -0.8% | 22,200 |
| 2021/11/25 | 4,585 | 4,650 | 4,535 | 4,625 | +60 | +1.3% | 4,100 |
| 2021/11/24 | 4,575 | 4,620 | 4,465 | 4,565 | -145 | -3.1% | 21,300 |
| 2021/11/22 | 4,515 | 4,760 | 4,495 | 4,710 | +185 | +4.1% | 12,400 |
| 2021/11/19 | 4,515 | 4,650 | 4,450 | 4,525 | -60 | -1.3% | 31,600 |
| 2021/11/18 | 4,570 | 4,840 | 4,515 | 4,585 | -55 | -1.2% | 22,800 |
| 2021/11/17 | 4,485 | 4,650 | 4,430 | 4,640 | +205 | +4.6% | 15,800 |
| 2021/11/16 | 4,480 | 4,520 | 4,250 | 4,435 | -45 | -1% | 45,600 |
| 2021/11/15 | 4,685 | 4,700 | 4,450 | 4,480 | -275 | -5.8% | 47,300 |
| 2021/11/12 | 4,645 | 4,950 | 4,500 | 4,755 | +110 | +2.4% | 87,800 |
| 2021/11/11 | 4,740 | 4,890 | 4,605 | 4,645 | +45 | +1% | 154,400 |
| 2021/11/10 | 4,600 | 4,600 | 4,565 | 4,600 | +700 | +17.9% | 54,200 |
| 2021/11/09 | 3,780 | 3,920 | 3,760 | 3,900 | +145 | +3.9% | 12,100 |
| 2021/11/08 | 3,750 | 3,755 | 3,575 | 3,755 | +75 | +2% | 9,900 |
| 2021/11/05 | 3,730 | 3,795 | 3,680 | 3,680 | -235 | -6% | 17,100 |
| 2021/11/04 | 3,795 | 3,965 | 3,760 | 3,915 | +160 | +4.3% | 16,700 |
| 2021/11/02 | 3,700 | 3,755 | 3,680 | 3,755 | +65 | +1.8% | 7,800 |
| 2021/11/01 | 3,535 | 3,690 | 3,535 | 3,690 | +170 | +4.8% | 7,600 |
| 2021/10/29 | 3,400 | 3,620 | 3,400 | 3,520 | -230 | -6.1% | 97,000 |
| 2021/10/28 | 3,695 | 3,750 | 3,680 | 3,750 | +25 | +0.7% | 3,200 |
| 2021/10/27 | 3,690 | 3,725 | 3,690 | 3,725 | +15 | +0.4% | 3,300 |
| 2021/10/26 | 3,750 | 3,750 | 3,690 | 3,710 | -40 | -1.1% | 2,600 |
| 2021/10/25 | 3,685 | 3,750 | 3,675 | 3,750 | +30 | +0.8% | 2,900 |
| 2021/10/22 | 3,625 | 3,720 | 3,625 | 3,720 | +55 | +1.5% | 3,900 |
| 2021/10/21 | 3,715 | 3,725 | 3,630 | 3,665 | -80 | -2.1% | 7,300 |
| 2021/10/20 | 3,700 | 3,745 | 3,650 | 3,745 | +45 | +1.2% | 3,000 |
| 2021/10/19 | 3,660 | 3,745 | 3,660 | 3,700 | -25 | -0.7% | 9,300 |
| 2021/10/18 | 3,790 | 3,800 | 3,705 | 3,725 | -75 | -2% | 4,700 |
801～
850
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
