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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,510 | 1,526 | 1,507 | 1,515 | +9 | +0.6% | 2,400 |
| 2024/03/26 | 1,555 | 1,555 | 1,500 | 1,506 | -49 | -3.2% | 5,000 |
| 2024/03/25 | 1,546 | 1,583 | 1,538 | 1,555 | +25 | +1.6% | 4,600 |
| 2024/03/22 | 1,549 | 1,549 | 1,530 | 1,530 | +8 | +0.5% | 1,200 |
| 2024/03/21 | 1,550 | 1,550 | 1,516 | 1,522 | -7 | -0.5% | 1,900 |
| 2024/03/19 | 1,512 | 1,529 | 1,502 | 1,529 | +17 | +1.1% | 6,200 |
| 2024/03/18 | 1,443 | 1,537 | 1,443 | 1,512 | +72 | +5% | 25,200 |
| 2024/03/15 | 1,445 | 1,473 | 1,430 | 1,440 | -15 | -1% | 3,900 |
| 2024/03/14 | 1,440 | 1,455 | 1,440 | 1,455 | -6 | -0.4% | 1,300 |
| 2024/03/13 | 1,471 | 1,471 | 1,456 | 1,461 | -7 | -0.5% | 800 |
| 2024/03/12 | 1,442 | 1,477 | 1,425 | 1,468 | +26 | +1.8% | 4,500 |
| 2024/03/11 | 1,462 | 1,470 | 1,420 | 1,442 | -29 | -2% | 5,900 |
| 2024/03/08 | 1,479 | 1,499 | 1,464 | 1,471 | -9 | -0.6% | 3,500 |
| 2024/03/07 | 1,520 | 1,520 | 1,468 | 1,480 | -13 | -0.9% | 10,400 |
| 2024/03/06 | 1,472 | 1,501 | 1,461 | 1,493 | +32 | +2.2% | 8,100 |
| 2024/03/05 | 1,455 | 1,461 | 1,439 | 1,461 | +1 | +0.1% | 3,300 |
| 2024/03/04 | 1,452 | 1,483 | 1,450 | 1,460 | ±0 | ±0% | 10,200 |
| 2024/03/01 | 1,498 | 1,502 | 1,420 | 1,460 | -38 | -2.5% | 9,200 |
| 2024/02/29 | 1,500 | 1,502 | 1,431 | 1,498 | +10 | +0.7% | 13,200 |
| 2024/02/28 | 1,525 | 1,525 | 1,486 | 1,488 | -2 | -0.1% | 16,000 |
| 2024/02/27 | 1,585 | 1,653 | 1,463 | 1,490 | +63 | +4.4% | 55,600 |
| 2024/02/26 | 1,442 | 1,465 | 1,414 | 1,427 | -23 | -1.6% | 6,400 |
| 2024/02/22 | 1,481 | 1,485 | 1,440 | 1,450 | -20 | -1.4% | 13,200 |
| 2024/02/21 | 1,429 | 1,515 | 1,425 | 1,470 | +46 | +3.2% | 18,500 |
| 2024/02/20 | 1,400 | 1,425 | 1,360 | 1,424 | +60 | +4.4% | 9,500 |
| 2024/02/19 | 1,355 | 1,372 | 1,307 | 1,364 | +28 | +2.1% | 9,400 |
| 2024/02/16 | 1,332 | 1,350 | 1,328 | 1,336 | +1 | +0.1% | 4,800 |
| 2024/02/15 | 1,341 | 1,358 | 1,329 | 1,335 | -11 | -0.8% | 5,600 |
| 2024/02/14 | 1,347 | 1,360 | 1,330 | 1,346 | +59 | +4.6% | 23,700 |
| 2024/02/13 | 1,275 | 1,289 | 1,272 | 1,287 | +12 | +0.9% | 3,200 |
| 2024/02/09 | 1,275 | 1,297 | 1,273 | 1,275 | -3 | -0.2% | 4,600 |
| 2024/02/08 | 1,309 | 1,310 | 1,254 | 1,278 | -31 | -2.4% | 16,900 |
| 2024/02/07 | 1,313 | 1,319 | 1,303 | 1,309 | -10 | -0.8% | 12,400 |
| 2024/02/06 | 1,331 | 1,331 | 1,311 | 1,319 | -12 | -0.9% | 6,300 |
| 2024/02/05 | 1,331 | 1,347 | 1,331 | 1,331 | ±0 | ±0% | 4,000 |
| 2024/02/02 | 1,359 | 1,359 | 1,331 | 1,331 | -7 | -0.5% | 1,100 |
| 2024/02/01 | 1,350 | 1,350 | 1,333 | 1,338 | -22 | -1.6% | 4,000 |
| 2024/01/31 | 1,358 | 1,365 | 1,349 | 1,360 | +3 | +0.2% | 3,700 |
| 2024/01/30 | 1,355 | 1,365 | 1,355 | 1,357 | -1 | -0.1% | 2,100 |
| 2024/01/29 | 1,359 | 1,380 | 1,358 | 1,358 | +4 | +0.3% | 2,500 |
| 2024/01/26 | 1,364 | 1,369 | 1,347 | 1,354 | -10 | -0.7% | 6,900 |
| 2024/01/25 | 1,373 | 1,373 | 1,351 | 1,364 | +21 | +1.6% | 4,900 |
| 2024/01/24 | 1,348 | 1,360 | 1,341 | 1,343 | -31 | -2.3% | 4,000 |
| 2024/01/23 | 1,332 | 1,374 | 1,330 | 1,374 | +39 | +2.9% | 3,100 |
| 2024/01/22 | 1,335 | 1,343 | 1,330 | 1,335 | ±0 | ±0% | 3,000 |
| 2024/01/19 | 1,365 | 1,365 | 1,335 | 1,335 | -10 | -0.7% | 2,700 |
| 2024/01/18 | 1,330 | 1,345 | 1,330 | 1,345 | +15 | +1.1% | 800 |
| 2024/01/17 | 1,335 | 1,360 | 1,326 | 1,330 | -1 | -0.1% | 6,800 |
| 2024/01/16 | 1,341 | 1,374 | 1,327 | 1,331 | -8 | -0.6% | 5,900 |
| 2024/01/15 | 1,341 | 1,358 | 1,334 | 1,339 | -1 | -0.1% | 2,500 |
251～
300
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
