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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 2021/06/07 | 4,480 | 4,610 | 4,480 | 4,590 | +125 | +2.8% | 6,700 |
| 2021/06/04 | 4,635 | 4,700 | 4,465 | 4,465 | -200 | -4.3% | 18,500 |
| 2021/06/03 | 4,940 | 4,940 | 4,665 | 4,665 | -250 | -5.1% | 17,000 |
| 2021/06/02 | 4,960 | 5,030 | 4,855 | 4,915 | -45 | -0.9% | 10,000 |
| 2021/06/01 | 5,170 | 5,300 | 4,895 | 4,960 | -110 | -2.2% | 35,500 |
| 2021/05/31 | 4,940 | 5,120 | 4,925 | 5,070 | +200 | +4.1% | 23,700 |
| 2021/05/28 | 4,855 | 4,930 | 4,770 | 4,870 | +150 | +3.2% | 14,500 |
| 2021/05/27 | 4,870 | 4,930 | 4,720 | 4,720 | -135 | -2.8% | 15,900 |
| 2021/05/26 | 4,815 | 4,870 | 4,660 | 4,855 | +25 | +0.5% | 21,000 |
| 2021/05/25 | 4,805 | 4,865 | 4,750 | 4,830 | +20 | +0.4% | 10,400 |
| 2021/05/24 | 4,900 | 4,935 | 4,745 | 4,810 | -95 | -1.9% | 24,400 |
| 2021/05/21 | 4,895 | 4,990 | 4,740 | 4,905 | -10 | -0.2% | 38,500 |
| 2021/05/20 | 4,270 | 4,915 | 4,265 | 4,915 | +700 | +16.6% | 80,200 |
901～
950
件表示中 / 1155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 | 156,600円 | +18.8% | +17.7% | 2.04% | 14.84倍 | 2.98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 |
| ＰＣＩＨＤ | 83,800円 | -49.4% | - | 4.30% | 22.74倍 | 0.95倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ビザスク | 90,000円 | +8.4% | +391.1% | 0.00% | 166.67倍 | 18.88倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ビーグリー | 131,800円 | +6.2% | -1.0% | 3.64% | 8.32倍 | 0.98倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| サスメド | 49,300円 | +40.1% | - | 0.00% | - | 1.93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
