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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 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 |
| 2021/05/19 | 3,995 | 4,240 | 3,995 | 4,215 | +170 | +4.2% | 14,400 |
| 2021/05/18 | 4,050 | 4,120 | 3,980 | 4,045 | -5 | -0.1% | 10,800 |
| 2021/05/17 | 4,275 | 4,275 | 4,030 | 4,050 | -295 | -6.8% | 18,100 |
| 2021/05/14 | 4,520 | 4,520 | 4,320 | 4,345 | -5 | -0.1% | 4,600 |
| 2021/05/13 | 4,530 | 4,665 | 4,350 | 4,350 | -50 | -1.1% | 13,200 |
| 2021/05/12 | 4,600 | 4,600 | 4,400 | 4,400 | -130 | -2.9% | 8,000 |
| 2021/05/11 | 4,680 | 4,680 | 4,485 | 4,530 | -200 | -4.2% | 5,600 |
| 2021/05/10 | 4,720 | 4,785 | 4,720 | 4,730 | -60 | -1.3% | 2,400 |
| 2021/05/07 | 4,605 | 4,795 | 4,605 | 4,790 | +85 | +1.8% | 5,400 |
| 2021/05/06 | 4,900 | 4,900 | 4,695 | 4,705 | -155 | -3.2% | 14,900 |
| 2021/04/30 | 4,470 | 4,900 | 4,470 | 4,860 | +320 | +7% | 44,900 |
| 2021/04/28 | 4,545 | 4,585 | 4,485 | 4,540 | -45 | -1% | 3,700 |
| 2021/04/27 | 4,600 | 4,600 | 4,530 | 4,585 | +45 | +1% | 2,200 |
| 2021/04/26 | 4,360 | 4,545 | 4,360 | 4,540 | +180 | +4.1% | 4,600 |
| 2021/04/23 | 4,365 | 4,460 | 4,345 | 4,360 | -145 | -3.2% | 5,000 |
| 2021/04/22 | 4,380 | 4,515 | 4,350 | 4,505 | +185 | +4.3% | 8,000 |
| 2021/04/21 | 4,395 | 4,445 | 4,260 | 4,320 | -190 | -4.2% | 15,500 |
| 2021/04/20 | 4,620 | 4,620 | 4,480 | 4,510 | -65 | -1.4% | 10,600 |
| 2021/04/19 | 4,595 | 4,655 | 4,570 | 4,575 | +50 | +1.1% | 11,700 |
| 2021/04/16 | 4,390 | 4,555 | 4,390 | 4,525 | +65 | +1.5% | 10,700 |
| 2021/04/15 | 4,510 | 4,560 | 4,325 | 4,460 | -65 | -1.4% | 23,100 |
| 2021/04/14 | 4,580 | 4,650 | 4,515 | 4,525 | -125 | -2.7% | 4,800 |
| 2021/04/13 | 4,800 | 4,800 | 4,635 | 4,650 | -80 | -1.7% | 5,000 |
| 2021/04/12 | 4,800 | 4,800 | 4,730 | 4,730 | -85 | -1.8% | 3,900 |
| 2021/04/09 | 4,855 | 4,885 | 4,805 | 4,815 | -60 | -1.2% | 5,400 |
| 2021/04/08 | 4,885 | 4,900 | 4,790 | 4,875 | +20 | +0.4% | 10,500 |
| 2021/04/07 | 4,860 | 4,920 | 4,835 | 4,855 | -5 | -0.1% | 9,000 |
| 2021/04/06 | 5,000 | 5,000 | 4,850 | 4,860 | -160 | -3.2% | 15,600 |
| 2021/04/05 | 5,030 | 5,030 | 4,925 | 5,020 | +75 | +1.5% | 8,100 |
| 2021/04/02 | 4,970 | 5,070 | 4,920 | 4,945 | -5 | -0.1% | 11,700 |
| 2021/04/01 | 4,910 | 4,980 | 4,845 | 4,950 | +105 | +2.2% | 14,000 |
| 2021/03/31 | 4,815 | 4,880 | 4,715 | 4,845 | +100 | +2.1% | 7,700 |
| 2021/03/30 | 4,815 | 4,825 | 4,680 | 4,745 | +25 | +0.5% | 3,900 |
| 2021/03/29 | 4,930 | 4,950 | 4,700 | 4,720 | -150 | -3.1% | 9,400 |
| 2021/03/26 | 4,720 | 4,905 | 4,720 | 4,870 | +150 | +3.2% | 10,000 |
| 2021/03/25 | 4,790 | 4,870 | 4,655 | 4,720 | -80 | -1.7% | 9,500 |
| 2021/03/24 | 4,940 | 4,940 | 4,705 | 4,800 | -95 | -1.9% | 16,900 |
| 2021/03/23 | 4,985 | 5,010 | 4,790 | 4,895 | -20 | -0.4% | 16,100 |
1001～
1050
件表示中 / 1217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 | 178,400円 | +25.5% | +24.9% | 1.91% | 15.38倍 | 3.25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 |
| カウリス | 152,000円 | +11.8% | -35.1% | 0.00% | 60.34倍 | 7.39倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ジェノバ | 67,100円 | +5.4% | +3.2% | 0.89% | 17.33倍 | 2.86倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＡＶＩＬＥＮ | 152,600円 | +30.1% | +24.5% | 0.00% | 61.31倍 | 16.88倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| クレオ | 108,500円 | +4.0% | +0.5% | 4.79% | 11.34倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
