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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,450 | 1,455 | 1,421 | 1,454 | +34 | +2.4% | 11,700 |
| 2024/06/07 | 1,397 | 1,420 | 1,397 | 1,420 | +23 | +1.6% | 2,300 |
| 2024/06/06 | 1,396 | 1,411 | 1,375 | 1,397 | +1 | +0.1% | 3,600 |
| 2024/06/05 | 1,401 | 1,401 | 1,396 | 1,396 | -3 | -0.2% | 700 |
| 2024/06/04 | 1,404 | 1,405 | 1,387 | 1,399 | +1 | +0.1% | 2,300 |
| 2024/06/03 | 1,384 | 1,398 | 1,384 | 1,398 | +20 | +1.5% | 300 |
| 2024/05/31 | 1,362 | 1,387 | 1,362 | 1,378 | +2 | +0.1% | 1,100 |
| 2024/05/30 | 1,380 | 1,381 | 1,350 | 1,376 | -1 | -0.1% | 3,800 |
| 2024/05/29 | 1,425 | 1,425 | 1,377 | 1,377 | -35 | -2.5% | 2,500 |
| 2024/05/28 | 1,414 | 1,424 | 1,412 | 1,412 | +2 | +0.1% | 1,700 |
| 2024/05/27 | 1,417 | 1,417 | 1,410 | 1,410 | -4 | -0.3% | 700 |
| 2024/05/24 | 1,411 | 1,441 | 1,411 | 1,414 | -13 | -0.9% | 2,100 |
| 2024/05/23 | 1,480 | 1,480 | 1,423 | 1,427 | -56 | -3.8% | 5,900 |
| 2024/05/22 | 1,483 | 1,483 | 1,483 | 1,483 | +14 | +1% | 100 |
| 2024/05/21 | 1,440 | 1,487 | 1,416 | 1,469 | +29 | +2% | 5,300 |
| 2024/05/20 | 1,416 | 1,440 | 1,410 | 1,440 | +32 | +2.3% | 3,800 |
| 2024/05/17 | 1,451 | 1,451 | 1,408 | 1,408 | -13 | -0.9% | 2,800 |
| 2024/05/16 | 1,444 | 1,445 | 1,405 | 1,421 | -23 | -1.6% | 4,700 |
| 2024/05/15 | 1,462 | 1,462 | 1,433 | 1,444 | -48 | -3.2% | 9,300 |
| 2024/05/14 | 1,491 | 1,510 | 1,481 | 1,492 | -8 | -0.5% | 5,200 |
| 2024/05/13 | 1,525 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 1,600 |
| 2024/05/10 | 1,508 | 1,525 | 1,505 | 1,525 | +20 | +1.3% | 700 |
| 2024/05/09 | 1,492 | 1,507 | 1,490 | 1,505 | +17 | +1.1% | 1,100 |
| 2024/05/08 | 1,462 | 1,488 | 1,462 | 1,488 | +27 | +1.8% | 600 |
| 2024/05/07 | 1,455 | 1,493 | 1,455 | 1,461 | -9 | -0.6% | 3,500 |
| 2024/05/02 | 1,470 | 1,471 | 1,470 | 1,470 | -4 | -0.3% | 700 |
| 2024/05/01 | 1,476 | 1,483 | 1,474 | 1,474 | -3 | -0.2% | 1,500 |
| 2024/04/30 | 1,500 | 1,505 | 1,477 | 1,477 | -16 | -1.1% | 2,500 |
| 2024/04/26 | 1,496 | 1,501 | 1,493 | 1,493 | -18 | -1.2% | 1,100 |
| 2024/04/25 | 1,517 | 1,523 | 1,500 | 1,511 | -25 | -1.6% | 2,300 |
| 2024/04/24 | 1,520 | 1,552 | 1,514 | 1,536 | +17 | +1.1% | 1,100 |
| 2024/04/23 | 1,515 | 1,520 | 1,500 | 1,519 | +15 | +1% | 3,500 |
| 2024/04/22 | 1,522 | 1,550 | 1,504 | 1,504 | -16 | -1.1% | 3,200 |
| 2024/04/19 | 1,550 | 1,550 | 1,468 | 1,520 | -32 | -2.1% | 8,300 |
| 2024/04/18 | 1,530 | 1,552 | 1,530 | 1,552 | +22 | +1.4% | 3,300 |
| 2024/04/17 | 1,534 | 1,534 | 1,530 | 1,530 | -2 | -0.1% | 3,300 |
| 2024/04/16 | 1,539 | 1,543 | 1,531 | 1,532 | -9 | -0.6% | 4,000 |
| 2024/04/15 | 1,533 | 1,560 | 1,533 | 1,541 | -11 | -0.7% | 5,600 |
| 2024/04/12 | 1,570 | 1,580 | 1,550 | 1,552 | -8 | -0.5% | 1,600 |
| 2024/04/11 | 1,595 | 1,595 | 1,560 | 1,560 | -32 | -2% | 4,600 |
| 2024/04/10 | 1,616 | 1,616 | 1,572 | 1,592 | +56 | +3.6% | 10,200 |
| 2024/04/09 | 1,567 | 1,567 | 1,527 | 1,536 | -14 | -0.9% | 2,900 |
| 2024/04/08 | 1,532 | 1,559 | 1,532 | 1,550 | +25 | +1.6% | 1,400 |
| 2024/04/05 | 1,533 | 1,533 | 1,513 | 1,525 | -8 | -0.5% | 800 |
| 2024/04/04 | 1,559 | 1,559 | 1,530 | 1,533 | -26 | -1.7% | 2,100 |
| 2024/04/03 | 1,580 | 1,580 | 1,555 | 1,559 | -32 | -2% | 1,200 |
| 2024/04/02 | 1,561 | 1,602 | 1,557 | 1,591 | +32 | +2.1% | 8,600 |
| 2024/04/01 | 1,588 | 1,629 | 1,551 | 1,559 | -37 | -2.3% | 5,300 |
| 2024/03/29 | 1,661 | 1,661 | 1,570 | 1,596 | +28 | +1.8% | 13,600 |
| 2024/03/28 | 1,512 | 1,579 | 1,486 | 1,568 | +53 | +3.5% | 8,100 |
201～
250
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
