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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,434 | 1,440 | 1,414 | 1,429 | -15 | -1% | 2,000 |
| 2023/10/25 | 1,423 | 1,445 | 1,395 | 1,444 | +29 | +2% | 4,100 |
| 2023/10/24 | 1,400 | 1,427 | 1,385 | 1,415 | ±0 | ±0% | 3,800 |
| 2023/10/23 | 1,419 | 1,438 | 1,407 | 1,415 | -31 | -2.1% | 2,500 |
| 2023/10/20 | 1,449 | 1,449 | 1,401 | 1,446 | +1 | +0.1% | 5,700 |
| 2023/10/19 | 1,408 | 1,445 | 1,408 | 1,445 | +32 | +2.3% | 2,900 |
| 2023/10/18 | 1,400 | 1,413 | 1,395 | 1,413 | +13 | +0.9% | 2,800 |
| 2023/10/17 | 1,399 | 1,410 | 1,380 | 1,400 | +1 | +0.1% | 3,300 |
| 2023/10/16 | 1,391 | 1,400 | 1,374 | 1,399 | +18 | +1.3% | 3,500 |
| 2023/10/13 | 1,375 | 1,395 | 1,375 | 1,381 | -12 | -0.9% | 2,500 |
| 2023/10/12 | 1,388 | 1,397 | 1,388 | 1,393 | +5 | +0.4% | 3,100 |
| 2023/10/11 | 1,388 | 1,388 | 1,380 | 1,388 | +3 | +0.2% | 1,800 |
| 2023/10/10 | 1,379 | 1,392 | 1,371 | 1,385 | +7 | +0.5% | 2,000 |
| 2023/10/06 | 1,384 | 1,386 | 1,363 | 1,378 | +27 | +2% | 2,100 |
| 2023/10/05 | 1,340 | 1,365 | 1,340 | 1,351 | +18 | +1.4% | 1,900 |
| 2023/10/04 | 1,375 | 1,383 | 1,333 | 1,333 | -47 | -3.4% | 8,900 |
| 2023/10/03 | 1,392 | 1,392 | 1,375 | 1,380 | -22 | -1.6% | 3,300 |
| 2023/10/02 | 1,420 | 1,420 | 1,372 | 1,402 | -12 | -0.8% | 2,000 |
| 2023/09/29 | 1,417 | 1,417 | 1,405 | 1,414 | +8 | +0.6% | 1,800 |
| 2023/09/28 | 1,409 | 1,409 | 1,390 | 1,406 | +20 | +1.4% | 3,800 |
| 2023/09/27 | 1,365 | 1,386 | 1,364 | 1,386 | +26 | +1.9% | 1,300 |
| 2023/09/26 | 1,355 | 1,378 | 1,351 | 1,360 | +12 | +0.9% | 3,300 |
| 2023/09/25 | 1,356 | 1,358 | 1,347 | 1,348 | ±0 | ±0% | 2,200 |
| 2023/09/22 | 1,347 | 1,355 | 1,342 | 1,348 | +1 | +0.1% | 4,000 |
| 2023/09/21 | 1,343 | 1,347 | 1,330 | 1,347 | +12 | +0.9% | 2,800 |
| 2023/09/20 | 1,329 | 1,335 | 1,314 | 1,335 | +20 | +1.5% | 6,500 |
| 2023/09/19 | 1,315 | 1,326 | 1,315 | 1,315 | -5 | -0.4% | 2,400 |
| 2023/09/15 | 1,319 | 1,327 | 1,317 | 1,320 | +1 | +0.1% | 2,900 |
| 2023/09/14 | 1,305 | 1,320 | 1,305 | 1,319 | +14 | +1.1% | 3,700 |
| 2023/09/13 | 1,303 | 1,310 | 1,303 | 1,305 | ±0 | ±0% | 2,300 |
| 2023/09/12 | 1,304 | 1,311 | 1,302 | 1,305 | ±0 | ±0% | 4,400 |
| 2023/09/11 | 1,309 | 1,319 | 1,303 | 1,305 | -8 | -0.6% | 6,100 |
| 2023/09/08 | 1,307 | 1,316 | 1,307 | 1,313 | -10 | -0.8% | 1,700 |
| 2023/09/07 | 1,313 | 1,323 | 1,309 | 1,323 | +10 | +0.8% | 2,500 |
| 2023/09/06 | 1,310 | 1,319 | 1,309 | 1,313 | +3 | +0.2% | 3,400 |
| 2023/09/05 | 1,310 | 1,312 | 1,305 | 1,310 | ±0 | ±0% | 2,800 |
| 2023/09/04 | 1,313 | 1,317 | 1,310 | 1,310 | -3 | -0.2% | 1,400 |
| 2023/09/01 | 1,310 | 1,323 | 1,310 | 1,313 | +1 | +0.1% | 2,700 |
| 2023/08/31 | 1,317 | 1,320 | 1,308 | 1,312 | +2 | +0.2% | 1,000 |
| 2023/08/30 | 1,307 | 1,318 | 1,307 | 1,310 | -8 | -0.6% | 700 |
| 2023/08/29 | 1,308 | 1,320 | 1,305 | 1,318 | +10 | +0.8% | 2,300 |
| 2023/08/28 | 1,313 | 1,313 | 1,308 | 1,308 | -5 | -0.4% | 1,300 |
| 2023/08/25 | 1,313 | 1,313 | 1,313 | 1,313 | -19 | -1.4% | 100 |
| 2023/08/24 | 1,314 | 1,332 | 1,313 | 1,332 | +20 | +1.5% | 1,800 |
| 2023/08/23 | 1,300 | 1,322 | 1,300 | 1,312 | +4 | +0.3% | 1,800 |
| 2023/08/22 | 1,325 | 1,329 | 1,305 | 1,308 | +7 | +0.5% | 4,800 |
| 2023/08/21 | 1,311 | 1,348 | 1,300 | 1,301 | -37 | -2.8% | 8,000 |
| 2023/08/18 | 1,332 | 1,344 | 1,312 | 1,338 | +20 | +1.5% | 6,100 |
| 2023/08/17 | 1,294 | 1,318 | 1,284 | 1,318 | +34 | +2.6% | 3,300 |
| 2023/08/16 | 1,299 | 1,307 | 1,281 | 1,284 | -15 | -1.2% | 6,100 |
351～
400
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
