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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,291 | 1,308 | 1,284 | 1,297 | -1 | -0.1% | 5,500 |
| 2024/08/20 | 1,329 | 1,329 | 1,297 | 1,298 | -2 | -0.2% | 2,700 |
| 2024/08/19 | 1,315 | 1,320 | 1,250 | 1,300 | -3 | -0.2% | 7,600 |
| 2024/08/16 | 1,324 | 1,328 | 1,297 | 1,303 | +6 | +0.5% | 2,300 |
| 2024/08/15 | 1,300 | 1,300 | 1,270 | 1,297 | -34 | -2.6% | 6,100 |
| 2024/08/14 | 1,276 | 1,331 | 1,269 | 1,331 | +76 | +6.1% | 6,400 |
| 2024/08/13 | 1,277 | 1,277 | 1,173 | 1,255 | +68 | +5.7% | 5,000 |
| 2024/08/09 | 1,189 | 1,275 | 1,160 | 1,187 | +6 | +0.5% | 7,200 |
| 2024/08/08 | 1,083 | 1,181 | 1,083 | 1,181 | +81 | +7.4% | 9,000 |
| 2024/08/07 | 1,039 | 1,135 | 1,039 | 1,100 | +43 | +4.1% | 28,900 |
| 2024/08/06 | 1,086 | 1,125 | 1,035 | 1,057 | +22 | +2.1% | 37,500 |
| 2024/08/05 | 1,218 | 1,227 | 1,035 | 1,035 | -300 | -22.5% | 28,400 |
| 2024/08/02 | 1,411 | 1,411 | 1,312 | 1,335 | -105 | -7.3% | 10,700 |
| 2024/08/01 | 1,453 | 1,453 | 1,422 | 1,440 | -42 | -2.8% | 2,700 |
| 2024/07/31 | 1,473 | 1,496 | 1,430 | 1,482 | +2 | +0.1% | 2,100 |
| 2024/07/30 | 1,480 | 1,480 | 1,480 | 1,480 | +7 | +0.5% | 100 |
| 2024/07/29 | 1,470 | 1,488 | 1,470 | 1,473 | +3 | +0.2% | 1,400 |
| 2024/07/26 | 1,473 | 1,552 | 1,465 | 1,470 | -23 | -1.5% | 5,300 |
| 2024/07/25 | 1,500 | 1,500 | 1,467 | 1,493 | -7 | -0.5% | 3,800 |
| 2024/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | +8 | +0.5% | 400 |
| 2024/07/23 | 1,518 | 1,518 | 1,490 | 1,492 | +11 | +0.7% | 1,200 |
| 2024/07/22 | 1,485 | 1,485 | 1,476 | 1,481 | ±0 | ±0% | 1,100 |
| 2024/07/19 | 1,503 | 1,512 | 1,481 | 1,481 | -12 | -0.8% | 2,000 |
| 2024/07/18 | 1,501 | 1,514 | 1,485 | 1,493 | -22 | -1.5% | 4,500 |
| 2024/07/17 | 1,502 | 1,515 | 1,492 | 1,515 | +13 | +0.9% | 4,200 |
| 2024/07/16 | 1,483 | 1,511 | 1,479 | 1,502 | +19 | +1.3% | 4,900 |
| 2024/07/12 | 1,487 | 1,489 | 1,472 | 1,483 | +3 | +0.2% | 1,300 |
| 2024/07/11 | 1,477 | 1,499 | 1,476 | 1,480 | ±0 | ±0% | 1,300 |
| 2024/07/10 | 1,500 | 1,500 | 1,479 | 1,480 | -10 | -0.7% | 2,900 |
| 2024/07/09 | 1,480 | 1,490 | 1,480 | 1,490 | +17 | +1.2% | 600 |
| 2024/07/08 | 1,479 | 1,486 | 1,471 | 1,473 | -13 | -0.9% | 5,400 |
| 2024/07/05 | 1,503 | 1,503 | 1,485 | 1,486 | +1 | +0.1% | 1,300 |
| 2024/07/04 | 1,508 | 1,508 | 1,478 | 1,485 | -6 | -0.4% | 4,500 |
| 2024/07/03 | 1,486 | 1,491 | 1,481 | 1,491 | +17 | +1.2% | 4,200 |
| 2024/07/02 | 1,490 | 1,490 | 1,474 | 1,474 | -13 | -0.9% | 1,000 |
| 2024/07/01 | 1,506 | 1,509 | 1,487 | 1,487 | -27 | -1.8% | 3,300 |
| 2024/06/28 | 1,491 | 1,514 | 1,489 | 1,514 | +23 | +1.5% | 4,700 |
| 2024/06/27 | 1,480 | 1,513 | 1,475 | 1,491 | +12 | +0.8% | 8,000 |
| 2024/06/26 | 1,470 | 1,479 | 1,462 | 1,479 | +9 | +0.6% | 3,100 |
| 2024/06/25 | 1,456 | 1,471 | 1,456 | 1,470 | +10 | +0.7% | 3,200 |
| 2024/06/24 | 1,438 | 1,460 | 1,438 | 1,460 | +27 | +1.9% | 1,800 |
| 2024/06/21 | 1,437 | 1,467 | 1,433 | 1,433 | -9 | -0.6% | 700 |
| 2024/06/20 | 1,464 | 1,464 | 1,442 | 1,442 | +8 | +0.6% | 1,000 |
| 2024/06/19 | 1,431 | 1,440 | 1,431 | 1,434 | +6 | +0.4% | 600 |
| 2024/06/18 | 1,446 | 1,446 | 1,428 | 1,428 | +3 | +0.2% | 300 |
| 2024/06/17 | 1,460 | 1,460 | 1,420 | 1,425 | -28 | -1.9% | 1,700 |
| 2024/06/14 | 1,460 | 1,460 | 1,450 | 1,453 | -5 | -0.3% | 1,200 |
| 2024/06/13 | 1,459 | 1,460 | 1,458 | 1,458 | +3 | +0.2% | 600 |
| 2024/06/12 | 1,452 | 1,485 | 1,452 | 1,455 | +5 | +0.3% | 4,200 |
| 2024/06/11 | 1,445 | 1,451 | 1,445 | 1,450 | -4 | -0.3% | 500 |
151～
200
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
