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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,361 | 1,398 | 1,358 | 1,374 | -2 | -0.1% | 9,200 |
2023/12/15 | 1,392 | 1,401 | 1,356 | 1,376 | -16 | -1.1% | 7,700 |
2023/12/14 | 1,414 | 1,414 | 1,385 | 1,392 | -43 | -3% | 5,500 |
2023/12/13 | 1,454 | 1,477 | 1,435 | 1,435 | -48 | -3.2% | 4,100 |
2023/12/12 | 1,455 | 1,483 | 1,455 | 1,483 | +29 | +2% | 9,600 |
2023/12/11 | 1,465 | 1,465 | 1,320 | 1,454 | +5 | +0.3% | 21,900 |
2023/12/08 | 1,470 | 1,470 | 1,419 | 1,449 | +3 | +0.2% | 4,000 |
2023/12/07 | 1,398 | 1,450 | 1,396 | 1,446 | +41 | +2.9% | 16,100 |
2023/12/06 | 1,448 | 1,448 | 1,390 | 1,405 | +2 | +0.1% | 8,900 |
2023/12/05 | 1,461 | 1,488 | 1,381 | 1,403 | -67 | -4.6% | 20,000 |
2023/12/04 | 1,561 | 1,561 | 1,470 | 1,470 | -29 | -1.9% | 18,600 |
2023/12/01 | 1,440 | 1,660 | 1,440 | 1,499 | +59 | +4.1% | 80,900 |
2023/11/30 | 1,434 | 1,465 | 1,434 | 1,440 | -16 | -1.1% | 7,700 |
2023/11/29 | 1,470 | 1,470 | 1,415 | 1,456 | -18 | -1.2% | 5,700 |
2023/11/28 | 1,467 | 1,475 | 1,441 | 1,474 | +7 | +0.5% | 2,400 |
2023/11/27 | 1,473 | 1,480 | 1,446 | 1,467 | -6 | -0.4% | 6,700 |
2023/11/24 | 1,455 | 1,480 | 1,432 | 1,473 | +35 | +2.4% | 1,700 |
2023/11/22 | 1,448 | 1,487 | 1,427 | 1,438 | -16 | -1.1% | 4,600 |
2023/11/21 | 1,480 | 1,490 | 1,454 | 1,454 | -35 | -2.4% | 2,800 |
2023/11/20 | 1,488 | 1,491 | 1,429 | 1,489 | +7 | +0.5% | 8,200 |
2023/11/17 | 1,423 | 1,484 | 1,389 | 1,482 | +64 | +4.5% | 6,700 |
2023/11/16 | 1,325 | 1,418 | 1,313 | 1,418 | +93 | +7% | 13,100 |
2023/11/15 | 1,372 | 1,372 | 1,300 | 1,325 | -54 | -3.9% | 8,000 |
2023/11/14 | 1,423 | 1,423 | 1,354 | 1,379 | -32 | -2.3% | 8,100 |
2023/11/13 | 1,457 | 1,465 | 1,409 | 1,411 | -53 | -3.6% | 6,200 |
2023/11/10 | 1,481 | 1,481 | 1,441 | 1,464 | -13 | -0.9% | 4,700 |
2023/11/09 | 1,520 | 1,589 | 1,460 | 1,477 | -39 | -2.6% | 24,100 |
2023/11/08 | 1,492 | 1,529 | 1,492 | 1,516 | +16 | +1.1% | 5,800 |
2023/11/07 | 1,500 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 6,400 |
2023/11/06 | 1,494 | 1,514 | 1,452 | 1,500 | +5 | +0.3% | 9,400 |
2023/11/02 | 1,489 | 1,533 | 1,481 | 1,495 | +28 | +1.9% | 2,300 |
2023/11/01 | 1,450 | 1,549 | 1,415 | 1,467 | +36 | +2.5% | 19,600 |
2023/10/31 | 1,417 | 1,457 | 1,417 | 1,431 | +2 | +0.1% | 8,800 |
2023/10/30 | 1,441 | 1,460 | 1,412 | 1,429 | +15 | +1.1% | 16,400 |
2023/10/27 | 1,425 | 1,439 | 1,409 | 1,414 | -15 | -1% | 3,000 |
2023/10/26 | 1,434 | 1,440 | 1,414 | 1,429 | -15 | -1% | 2,000 |
2023/10/25 | 1,423 | 1,445 | 1,395 | 1,444 | +29 | +2% | 4,100 |
2023/10/24 | 1,400 | 1,427 | 1,385 | 1,415 | ±0 | ±0% | 3,800 |
2023/10/23 | 1,419 | 1,438 | 1,407 | 1,415 | -31 | -2.1% | 2,500 |
2023/10/20 | 1,449 | 1,449 | 1,401 | 1,446 | +1 | +0.1% | 5,700 |
2023/10/19 | 1,408 | 1,445 | 1,408 | 1,445 | +32 | +2.3% | 2,900 |
2023/10/18 | 1,400 | 1,413 | 1,395 | 1,413 | +13 | +0.9% | 2,800 |
2023/10/17 | 1,399 | 1,410 | 1,380 | 1,400 | +1 | +0.1% | 3,300 |
2023/10/16 | 1,391 | 1,400 | 1,374 | 1,399 | +18 | +1.3% | 3,500 |
2023/10/13 | 1,375 | 1,395 | 1,375 | 1,381 | -12 | -0.9% | 2,500 |
2023/10/12 | 1,388 | 1,397 | 1,388 | 1,393 | +5 | +0.4% | 3,100 |
2023/10/11 | 1,388 | 1,388 | 1,380 | 1,388 | +3 | +0.2% | 1,800 |
2023/10/10 | 1,379 | 1,392 | 1,371 | 1,385 | +7 | +0.5% | 2,000 |
2023/10/06 | 1,384 | 1,386 | 1,363 | 1,378 | +27 | +2% | 2,100 |
2023/10/05 | 1,340 | 1,365 | 1,340 | 1,351 | +18 | +1.4% | 1,900 |
101~
150
件表示中 / 940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 | 144,000円 | +12.7% | +6.6% | 2.22% | 16.56倍 | 2.79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 |
プロパティD | 132,000円 | +58.2% | +89.9% | 1.52% | 13.54倍 | 2.34倍 |
|
不動産管理クラウドサービス「@プロパティ」を提供。J-REIT向けで5割超のシェア |
アイサンテクノロ | 138,500円 | +9.5% | -26.4% | 1.44% | 34.13倍 | 1.22倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
SSSK HD | 44,500円 | - | - | - | - | 1.88倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
GMOペパ | 137,900円 | +0.6% | - | 2.90% | 17.29倍 | 4.02倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム