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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,190 | 6,200 | 5,890 | 5,890 | -210 | -3.4% | 17,100 |
| 2021/01/06 | 5,860 | 6,160 | 5,860 | 6,100 | +160 | +2.7% | 22,800 |
| 2021/01/05 | 6,030 | 6,190 | 5,860 | 5,940 | -120 | -2% | 23,300 |
| 2021/01/04 | 5,710 | 6,060 | 5,470 | 6,060 | +360 | +6.3% | 36,900 |
| 2020/12/30 | 5,620 | 5,910 | 5,530 | 5,700 | +80 | +1.4% | 20,500 |
| 2020/12/29 | 5,390 | 5,680 | 5,320 | 5,620 | +270 | +5% | 14,900 |
| 2020/12/28 | 5,460 | 5,520 | 5,270 | 5,350 | -10 | -0.2% | 34,100 |
| 2020/12/25 | 5,540 | 5,650 | 5,360 | 5,360 | -150 | -2.7% | 28,200 |
| 2020/12/24 | 5,800 | 5,800 | 5,330 | 5,510 | -350 | -6% | 75,300 |
| 2020/12/23 | 6,170 | 6,390 | 5,760 | 5,860 | -250 | -4.1% | 57,000 |
| 2020/12/22 | 6,130 | 6,410 | 6,000 | 6,110 | -40 | -0.7% | 63,300 |
| 2020/12/21 | 5,910 | 6,360 | 5,900 | 6,150 | +130 | +2.2% | 40,300 |
| 2020/12/18 | 6,230 | 6,230 | 5,880 | 6,020 | -110 | -1.8% | 36,200 |
| 2020/12/17 | 6,070 | 6,260 | 5,950 | 6,130 | -20 | -0.3% | 29,800 |
| 2020/12/16 | 5,990 | 6,250 | 5,930 | 6,150 | +360 | +6.2% | 34,600 |
| 2020/12/15 | 6,100 | 6,500 | 5,700 | 5,790 | -340 | -5.5% | 73,600 |
| 2020/12/14 | 5,900 | 6,280 | 5,810 | 6,130 | +230 | +3.9% | 61,100 |
| 2020/12/11 | 5,420 | 5,900 | 5,400 | 5,900 | +560 | +10.5% | 57,900 |
| 2020/12/10 | 5,310 | 5,460 | 5,250 | 5,340 | +30 | +0.6% | 15,100 |
| 2020/12/09 | 5,550 | 5,610 | 5,300 | 5,310 | -280 | -5% | 28,400 |
| 2020/12/08 | 5,250 | 5,740 | 5,220 | 5,590 | +430 | +8.3% | 49,900 |
| 2020/12/07 | 5,250 | 5,260 | 5,010 | 5,160 | +20 | +0.4% | 14,900 |
| 2020/12/04 | 5,160 | 5,290 | 4,980 | 5,140 | ±0 | ±0% | 28,800 |
| 2020/12/03 | 5,380 | 5,450 | 5,030 | 5,140 | -230 | -4.3% | 45,300 |
| 2020/12/02 | 4,925 | 5,480 | 4,880 | 5,370 | +490 | +10% | 56,100 |
| 2020/12/01 | 4,980 | 5,030 | 4,815 | 4,880 | -75 | -1.5% | 31,600 |
| 2020/11/30 | 4,630 | 5,080 | 4,630 | 4,955 | +335 | +7.3% | 46,300 |
| 2020/11/27 | 4,540 | 4,620 | 4,510 | 4,620 | +30 | +0.7% | 19,300 |
| 2020/11/26 | 4,600 | 4,600 | 4,525 | 4,590 | +20 | +0.4% | 7,700 |
| 2020/11/25 | 4,755 | 4,800 | 4,540 | 4,570 | -180 | -3.8% | 30,600 |
| 2020/11/24 | 4,730 | 4,885 | 4,710 | 4,750 | ±0 | ±0% | 26,800 |
| 2020/11/20 | 4,800 | 4,850 | 4,695 | 4,750 | -110 | -2.3% | 33,300 |
| 2020/11/19 | 4,895 | 4,930 | 4,780 | 4,860 | -105 | -2.1% | 40,200 |
| 2020/11/18 | 5,020 | 5,290 | 4,960 | 4,965 | +5 | +0.1% | 48,000 |
| 2020/11/17 | 5,630 | 5,710 | 4,955 | 4,960 | -650 | -11.6% | 49,200 |
| 2020/11/16 | 5,800 | 5,880 | 5,610 | 5,610 | +10 | +0.2% | 21,600 |
| 2020/11/13 | 5,450 | 5,640 | 5,450 | 5,600 | -50 | -0.9% | 14,200 |
| 2020/11/12 | 5,720 | 5,800 | 5,510 | 5,650 | -60 | -1.1% | 13,800 |
| 2020/11/11 | 5,350 | 5,740 | 5,350 | 5,710 | +310 | +5.7% | 16,500 |
| 2020/11/10 | 5,870 | 5,890 | 5,400 | 5,400 | -470 | -8% | 35,900 |
| 2020/11/09 | 5,890 | 5,970 | 5,790 | 5,870 | +80 | +1.4% | 18,500 |
| 2020/11/06 | 5,750 | 6,060 | 5,750 | 5,790 | +90 | +1.6% | 35,000 |
| 2020/11/05 | 5,690 | 5,890 | 5,510 | 5,700 | +200 | +3.6% | 31,700 |
| 2020/11/04 | 5,510 | 5,700 | 5,390 | 5,500 | +110 | +2% | 23,200 |
| 2020/11/02 | 5,400 | 5,540 | 5,290 | 5,390 | +60 | +1.1% | 23,100 |
| 2020/10/30 | 5,750 | 5,940 | 5,270 | 5,330 | -470 | -8.1% | 35,100 |
| 2020/10/29 | 5,550 | 5,800 | 5,400 | 5,800 | +150 | +2.7% | 20,900 |
| 2020/10/28 | 6,000 | 6,040 | 5,550 | 5,650 | -270 | -4.6% | 30,400 |
| 2020/10/27 | 5,690 | 6,030 | 5,580 | 5,920 | -70 | -1.2% | 33,000 |
| 2020/10/26 | 6,060 | 6,100 | 5,840 | 5,990 | -130 | -2.1% | 28,800 |
951～
1000
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
