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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,529 | 1,529 | 1,505 | 1,511 | -18 | -1.2% | 2,400 |
| 2025/01/20 | 1,588 | 1,588 | 1,502 | 1,529 | -26 | -1.7% | 9,000 |
| 2025/01/17 | 1,530 | 1,600 | 1,530 | 1,555 | +10 | +0.6% | 12,200 |
| 2025/01/16 | 1,584 | 1,584 | 1,504 | 1,545 | -17 | -1.1% | 3,300 |
| 2025/01/15 | 1,501 | 1,575 | 1,501 | 1,562 | +62 | +4.1% | 9,600 |
| 2025/01/14 | 1,495 | 1,525 | 1,487 | 1,500 | +12 | +0.8% | 6,700 |
| 2025/01/10 | 1,449 | 1,488 | 1,444 | 1,488 | +27 | +1.8% | 5,100 |
| 2025/01/09 | 1,461 | 1,470 | 1,436 | 1,461 | +17 | +1.2% | 3,800 |
| 2025/01/08 | 1,446 | 1,469 | 1,440 | 1,444 | +1 | +0.1% | 6,100 |
| 2025/01/07 | 1,465 | 1,465 | 1,442 | 1,443 | +2 | +0.1% | 2,100 |
| 2025/01/06 | 1,464 | 1,467 | 1,435 | 1,441 | +6 | +0.4% | 2,700 |
| 2024/12/30 | 1,424 | 1,439 | 1,423 | 1,435 | +31 | +2.2% | 2,700 |
| 2024/12/27 | 1,371 | 1,440 | 1,371 | 1,404 | +27 | +2% | 5,800 |
| 2024/12/26 | 1,381 | 1,397 | 1,377 | 1,377 | -28 | -2% | 8,700 |
| 2024/12/25 | 1,412 | 1,423 | 1,400 | 1,405 | -27 | -1.9% | 6,500 |
| 2024/12/24 | 1,472 | 1,472 | 1,403 | 1,432 | -46 | -3.1% | 7,500 |
| 2024/12/23 | 1,476 | 1,504 | 1,461 | 1,478 | -3 | -0.2% | 8,200 |
| 2024/12/20 | 1,481 | 1,502 | 1,481 | 1,481 | -5 | -0.3% | 2,700 |
| 2024/12/19 | 1,464 | 1,488 | 1,464 | 1,486 | -4 | -0.3% | 3,900 |
| 2024/12/18 | 1,454 | 1,490 | 1,454 | 1,490 | +16 | +1.1% | 1,800 |
| 2024/12/17 | 1,514 | 1,530 | 1,451 | 1,474 | -37 | -2.4% | 10,400 |
| 2024/12/16 | 1,429 | 1,513 | 1,429 | 1,511 | +82 | +5.7% | 19,200 |
| 2024/12/13 | 1,375 | 1,449 | 1,360 | 1,429 | +54 | +3.9% | 13,600 |
| 2024/12/12 | 1,364 | 1,375 | 1,347 | 1,375 | +16 | +1.2% | 3,300 |
| 2024/12/11 | 1,361 | 1,364 | 1,340 | 1,359 | -2 | -0.1% | 2,400 |
| 2024/12/10 | 1,367 | 1,367 | 1,338 | 1,361 | +13 | +1% | 2,400 |
| 2024/12/09 | 1,371 | 1,371 | 1,339 | 1,348 | -10 | -0.7% | 7,000 |
| 2024/12/06 | 1,379 | 1,379 | 1,358 | 1,358 | -15 | -1.1% | 2,100 |
| 2024/12/05 | 1,377 | 1,388 | 1,354 | 1,373 | -4 | -0.3% | 12,500 |
| 2024/12/04 | 1,409 | 1,409 | 1,371 | 1,377 | -22 | -1.6% | 14,400 |
| 2024/12/03 | 1,405 | 1,410 | 1,378 | 1,399 | +2 | +0.1% | 6,200 |
| 2024/12/02 | 1,412 | 1,412 | 1,356 | 1,397 | +45 | +3.3% | 14,600 |
| 2024/11/29 | 1,377 | 1,377 | 1,352 | 1,352 | -23 | -1.7% | 2,200 |
| 2024/11/28 | 1,394 | 1,394 | 1,371 | 1,375 | -20 | -1.4% | 1,600 |
| 2024/11/27 | 1,385 | 1,397 | 1,372 | 1,395 | +5 | +0.4% | 2,700 |
| 2024/11/26 | 1,400 | 1,400 | 1,374 | 1,390 | -9 | -0.6% | 5,500 |
| 2024/11/25 | 1,390 | 1,400 | 1,382 | 1,399 | +27 | +2% | 8,500 |
| 2024/11/22 | 1,361 | 1,377 | 1,360 | 1,372 | +27 | +2% | 8,100 |
| 2024/11/21 | 1,334 | 1,357 | 1,334 | 1,345 | +3 | +0.2% | 1,500 |
| 2024/11/20 | 1,353 | 1,356 | 1,329 | 1,342 | -2 | -0.1% | 5,200 |
| 2024/11/19 | 1,313 | 1,346 | 1,313 | 1,344 | +39 | +3% | 4,400 |
| 2024/11/18 | 1,346 | 1,346 | 1,305 | 1,305 | -41 | -3% | 10,600 |
| 2024/11/15 | 1,375 | 1,375 | 1,300 | 1,346 | -33 | -2.4% | 14,800 |
| 2024/11/14 | 1,400 | 1,400 | 1,351 | 1,379 | +31 | +2.3% | 32,900 |
| 2024/11/13 | 1,326 | 1,349 | 1,325 | 1,348 | +36 | +2.7% | 5,200 |
| 2024/11/12 | 1,324 | 1,324 | 1,303 | 1,312 | -3 | -0.2% | 2,600 |
| 2024/11/11 | 1,313 | 1,324 | 1,308 | 1,315 | +3 | +0.2% | 5,400 |
| 2024/11/08 | 1,320 | 1,348 | 1,312 | 1,312 | +2 | +0.2% | 3,100 |
| 2024/11/07 | 1,318 | 1,344 | 1,310 | 1,310 | -25 | -1.9% | 4,700 |
| 2024/11/06 | 1,331 | 1,335 | 1,316 | 1,335 | +12 | +0.9% | 1,400 |
51～
100
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
