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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 3,720 | 3,810 | 3,720 | 3,800 | +80 | +2.2% | 3,800 |
| 2021/10/14 | 3,720 | 3,740 | 3,665 | 3,720 | -25 | -0.7% | 8,100 |
| 2021/10/13 | 3,785 | 3,785 | 3,720 | 3,745 | -40 | -1.1% | 2,800 |
| 2021/10/12 | 3,800 | 3,835 | 3,760 | 3,785 | -5 | -0.1% | 8,000 |
| 2021/10/11 | 3,760 | 3,810 | 3,710 | 3,790 | +30 | +0.8% | 5,500 |
| 2021/10/08 | 3,810 | 3,815 | 3,700 | 3,760 | +30 | +0.8% | 5,900 |
| 2021/10/07 | 3,720 | 3,775 | 3,670 | 3,730 | +5 | +0.1% | 14,800 |
| 2021/10/06 | 3,860 | 3,910 | 3,665 | 3,725 | -65 | -1.7% | 19,300 |
| 2021/10/05 | 3,805 | 3,855 | 3,685 | 3,790 | -85 | -2.2% | 16,900 |
| 2021/10/04 | 4,075 | 4,075 | 3,795 | 3,875 | -155 | -3.8% | 18,800 |
| 2021/10/01 | 4,110 | 4,110 | 3,960 | 4,030 | -140 | -3.4% | 29,300 |
| 2021/09/30 | 4,260 | 4,260 | 4,170 | 4,170 | -50 | -1.2% | 2,800 |
| 2021/09/29 | 4,305 | 4,305 | 4,150 | 4,220 | -85 | -2% | 10,800 |
| 2021/09/28 | 4,400 | 4,400 | 4,260 | 4,305 | -70 | -1.6% | 3,100 |
| 2021/09/27 | 4,315 | 4,375 | 4,315 | 4,375 | +30 | +0.7% | 4,800 |
| 2021/09/24 | 4,530 | 4,530 | 4,290 | 4,345 | -125 | -2.8% | 19,200 |
| 2021/09/22 | 4,695 | 4,765 | 4,450 | 4,470 | -180 | -3.9% | 18,100 |
| 2021/09/21 | 4,500 | 4,650 | 4,435 | 4,650 | +25 | +0.5% | 7,800 |
| 2021/09/17 | 4,400 | 4,635 | 4,390 | 4,625 | +240 | +5.5% | 14,300 |
| 2021/09/16 | 4,405 | 4,405 | 4,285 | 4,385 | -25 | -0.6% | 7,800 |
| 2021/09/15 | 4,390 | 4,425 | 4,250 | 4,410 | +15 | +0.3% | 5,400 |
| 2021/09/14 | 4,450 | 4,465 | 4,355 | 4,395 | ±0 | ±0% | 5,100 |
| 2021/09/13 | 4,400 | 4,455 | 4,345 | 4,395 | +55 | +1.3% | 8,300 |
| 2021/09/10 | 4,205 | 4,470 | 4,200 | 4,340 | +140 | +3.3% | 20,200 |
| 2021/09/09 | 4,130 | 4,200 | 4,130 | 4,200 | +25 | +0.6% | 2,800 |
| 2021/09/08 | 4,180 | 4,185 | 4,135 | 4,175 | -5 | -0.1% | 3,200 |
| 2021/09/07 | 4,150 | 4,180 | 4,105 | 4,180 | -5 | -0.1% | 3,700 |
| 2021/09/06 | 4,200 | 4,225 | 4,100 | 4,185 | -10 | -0.2% | 4,900 |
| 2021/09/03 | 4,260 | 4,280 | 4,175 | 4,195 | -80 | -1.9% | 7,300 |
| 2021/09/02 | 4,320 | 4,400 | 4,275 | 4,275 | +25 | +0.6% | 5,700 |
| 2021/09/01 | 4,300 | 4,310 | 4,215 | 4,250 | -65 | -1.5% | 7,100 |
| 2021/08/31 | 4,255 | 4,440 | 4,240 | 4,315 | +15 | +0.3% | 7,000 |
| 2021/08/30 | 4,120 | 4,360 | 4,120 | 4,300 | +180 | +4.4% | 9,000 |
| 2021/08/27 | 4,150 | 4,195 | 4,045 | 4,120 | -80 | -1.9% | 5,200 |
| 2021/08/26 | 4,100 | 4,265 | 4,100 | 4,200 | +130 | +3.2% | 5,500 |
| 2021/08/25 | 4,320 | 4,320 | 4,060 | 4,070 | -220 | -5.1% | 15,700 |
| 2021/08/24 | 4,345 | 4,390 | 4,290 | 4,290 | -125 | -2.8% | 2,000 |
| 2021/08/23 | 4,295 | 4,460 | 4,185 | 4,415 | +115 | +2.7% | 6,200 |
| 2021/08/20 | 4,470 | 4,470 | 4,150 | 4,300 | -100 | -2.3% | 7,000 |
| 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 |
851～
900
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
