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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
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
