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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,359 | 1,378 | 1,340 | 1,340 | -26 | -1.9% | 4,600 |
| 2024/01/11 | 1,401 | 1,402 | 1,363 | 1,366 | -32 | -2.3% | 4,100 |
| 2024/01/10 | 1,392 | 1,398 | 1,380 | 1,398 | +19 | +1.4% | 3,300 |
| 2024/01/09 | 1,363 | 1,385 | 1,363 | 1,379 | +13 | +1% | 2,000 |
| 2024/01/05 | 1,358 | 1,382 | 1,358 | 1,366 | -13 | -0.9% | 1,900 |
| 2024/01/04 | 1,362 | 1,387 | 1,351 | 1,379 | +17 | +1.2% | 6,700 |
| 2023/12/29 | 1,335 | 1,386 | 1,328 | 1,362 | +33 | +2.5% | 4,700 |
| 2023/12/28 | 1,323 | 1,346 | 1,322 | 1,329 | -3 | -0.2% | 2,600 |
| 2023/12/27 | 1,319 | 1,337 | 1,316 | 1,332 | +12 | +0.9% | 9,100 |
| 2023/12/26 | 1,328 | 1,342 | 1,311 | 1,320 | -23 | -1.7% | 9,800 |
| 2023/12/25 | 1,339 | 1,364 | 1,310 | 1,343 | -25 | -1.8% | 13,300 |
| 2023/12/22 | 1,380 | 1,385 | 1,346 | 1,368 | -12 | -0.9% | 4,600 |
| 2023/12/21 | 1,341 | 1,388 | 1,341 | 1,380 | +12 | +0.9% | 5,300 |
| 2023/12/20 | 1,365 | 1,368 | 1,335 | 1,368 | -1 | -0.1% | 9,500 |
| 2023/12/19 | 1,381 | 1,381 | 1,350 | 1,369 | -5 | -0.4% | 3,500 |
| 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 |
301～
350
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
