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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
351～
400
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
