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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,985 | 5,010 | 4,790 | 4,895 | -20 | -0.4% | 16,100 |
| 2021/03/22 | 5,000 | 5,090 | 4,870 | 4,915 | -15 | -0.3% | 12,300 |
| 2021/03/19 | 4,990 | 5,000 | 4,910 | 4,930 | ±0 | ±0% | 10,100 |
| 2021/03/18 | 4,850 | 5,030 | 4,820 | 4,930 | +95 | +2% | 18,000 |
| 2021/03/17 | 4,935 | 4,975 | 4,810 | 4,835 | -30 | -0.6% | 19,400 |
| 2021/03/16 | 4,830 | 4,945 | 4,775 | 4,865 | +95 | +2% | 35,600 |
| 2021/03/15 | 4,705 | 4,825 | 4,630 | 4,770 | +65 | +1.4% | 37,600 |
| 2021/03/12 | 4,580 | 4,730 | 4,540 | 4,705 | +225 | +5% | 33,400 |
| 2021/03/11 | 4,300 | 4,545 | 4,225 | 4,480 | +185 | +4.3% | 28,200 |
| 2021/03/10 | 4,315 | 4,330 | 4,240 | 4,295 | +50 | +1.2% | 10,500 |
| 2021/03/09 | 4,130 | 4,260 | 4,005 | 4,245 | +95 | +2.3% | 29,700 |
| 2021/03/08 | 4,235 | 4,345 | 4,150 | 4,150 | -80 | -1.9% | 28,100 |
| 2021/03/05 | 4,390 | 4,435 | 4,130 | 4,230 | -285 | -6.3% | 42,700 |
| 2021/03/04 | 4,395 | 4,565 | 4,335 | 4,515 | +110 | +2.5% | 32,500 |
| 2021/03/03 | 4,405 | 4,420 | 4,285 | 4,405 | +35 | +0.8% | 20,600 |
| 2021/03/02 | 4,530 | 4,545 | 4,335 | 4,370 | -20 | -0.5% | 21,600 |
| 2021/03/01 | 4,470 | 4,480 | 4,280 | 4,390 | -90 | -2% | 38,100 |
| 2021/02/26 | 4,500 | 4,575 | 4,235 | 4,480 | -80 | -1.8% | 66,800 |
| 2021/02/25 | 4,665 | 4,700 | 4,525 | 4,560 | -55 | -1.2% | 36,700 |
| 2021/02/24 | 4,820 | 4,850 | 4,610 | 4,615 | -340 | -6.9% | 54,900 |
| 2021/02/22 | 4,940 | 5,080 | 4,920 | 4,955 | -20 | -0.4% | 25,200 |
| 2021/02/19 | 5,140 | 5,190 | 4,905 | 4,975 | -275 | -5.2% | 43,700 |
| 2021/02/18 | 5,030 | 5,250 | 5,010 | 5,250 | +250 | +5% | 37,100 |
| 2021/02/17 | 5,050 | 5,120 | 4,960 | 5,000 | -120 | -2.3% | 50,000 |
| 2021/02/16 | 5,170 | 5,220 | 5,030 | 5,120 | ±0 | ±0% | 49,800 |
| 2021/02/15 | 5,200 | 5,290 | 5,070 | 5,120 | -120 | -2.3% | 61,800 |
| 2021/02/12 | 5,570 | 5,570 | 5,220 | 5,240 | -510 | -8.9% | 128,400 |
| 2021/02/10 | 6,110 | 6,140 | 5,740 | 5,750 | -860 | -13% | 131,000 |
| 2021/02/09 | 6,590 | 6,700 | 6,100 | 6,610 | +80 | +1.2% | 46,600 |
| 2021/02/08 | 6,520 | 6,650 | 6,460 | 6,530 | +30 | +0.5% | 7,700 |
| 2021/02/05 | 6,350 | 6,630 | 6,320 | 6,500 | +150 | +2.4% | 12,900 |
| 2021/02/04 | 6,380 | 6,450 | 6,300 | 6,350 | -30 | -0.5% | 5,600 |
| 2021/02/03 | 6,460 | 6,500 | 6,230 | 6,380 | -40 | -0.6% | 13,200 |
| 2021/02/02 | 6,410 | 6,450 | 6,290 | 6,420 | +110 | +1.7% | 7,300 |
| 2021/02/01 | 6,200 | 6,390 | 6,100 | 6,310 | +10 | +0.2% | 10,300 |
| 2021/01/29 | 6,500 | 6,500 | 6,120 | 6,300 | -60 | -0.9% | 19,500 |
| 2021/01/28 | 6,350 | 6,470 | 6,270 | 6,360 | -140 | -2.2% | 14,700 |
| 2021/01/27 | 6,410 | 6,670 | 6,400 | 6,500 | +140 | +2.2% | 19,400 |
| 2021/01/26 | 6,720 | 6,720 | 6,290 | 6,360 | -380 | -5.6% | 38,400 |
| 2021/01/25 | 6,780 | 6,800 | 6,530 | 6,740 | -60 | -0.9% | 20,500 |
| 2021/01/22 | 6,830 | 6,890 | 6,620 | 6,800 | -50 | -0.7% | 19,600 |
| 2021/01/21 | 6,580 | 6,960 | 6,570 | 6,850 | +280 | +4.3% | 25,600 |
| 2021/01/20 | 6,700 | 6,760 | 6,460 | 6,570 | -130 | -1.9% | 40,500 |
| 2021/01/19 | 6,530 | 6,770 | 6,420 | 6,700 | +270 | +4.2% | 50,800 |
| 2021/01/18 | 6,200 | 6,430 | 6,000 | 6,430 | +280 | +4.6% | 44,800 |
| 2021/01/15 | 6,000 | 6,280 | 5,950 | 6,150 | +150 | +2.5% | 25,100 |
| 2021/01/14 | 6,090 | 6,160 | 5,850 | 6,000 | -70 | -1.2% | 25,400 |
| 2021/01/13 | 5,940 | 6,070 | 5,860 | 6,070 | +100 | +1.7% | 13,000 |
| 2021/01/12 | 6,090 | 6,100 | 5,920 | 5,970 | -50 | -0.8% | 10,600 |
| 2021/01/08 | 6,070 | 6,100 | 5,920 | 6,020 | +130 | +2.2% | 12,700 |
901～
950
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
