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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,294 | 1,305 | 1,280 | 1,299 | +8 | +0.6% | 7,000 |
| 2023/08/14 | 1,359 | 1,359 | 1,281 | 1,291 | -41 | -3.1% | 7,900 |
| 2023/08/10 | 1,348 | 1,358 | 1,322 | 1,332 | -147 | -9.9% | 23,800 |
| 2023/08/09 | 1,444 | 1,479 | 1,444 | 1,479 | +35 | +2.4% | 4,900 |
| 2023/08/08 | 1,442 | 1,467 | 1,440 | 1,444 | +1 | +0.1% | 9,800 |
| 2023/08/07 | 1,440 | 1,449 | 1,437 | 1,443 | +3 | +0.2% | 2,300 |
| 2023/08/04 | 1,440 | 1,443 | 1,436 | 1,440 | +4 | +0.3% | 1,700 |
| 2023/08/03 | 1,460 | 1,460 | 1,436 | 1,436 | -25 | -1.7% | 2,100 |
| 2023/08/02 | 1,440 | 1,470 | 1,435 | 1,461 | +21 | +1.5% | 4,600 |
| 2023/08/01 | 1,442 | 1,455 | 1,439 | 1,440 | -2 | -0.1% | 5,000 |
| 2023/07/31 | 1,467 | 1,467 | 1,436 | 1,442 | +5 | +0.3% | 1,400 |
| 2023/07/28 | 1,457 | 1,457 | 1,428 | 1,437 | -22 | -1.5% | 7,700 |
| 2023/07/27 | 1,451 | 1,466 | 1,451 | 1,459 | -1 | -0.1% | 1,400 |
| 2023/07/26 | 1,471 | 1,481 | 1,460 | 1,460 | -20 | -1.4% | 1,800 |
| 2023/07/25 | 1,481 | 1,482 | 1,468 | 1,480 | -1 | -0.1% | 2,300 |
| 2023/07/24 | 1,499 | 1,499 | 1,476 | 1,481 | -7 | -0.5% | 3,100 |
| 2023/07/21 | 1,515 | 1,515 | 1,483 | 1,488 | +3 | +0.2% | 4,200 |
| 2023/07/20 | 1,475 | 1,513 | 1,464 | 1,485 | +12 | +0.8% | 6,000 |
| 2023/07/19 | 1,455 | 1,473 | 1,446 | 1,473 | +14 | +1% | 3,000 |
| 2023/07/18 | 1,461 | 1,462 | 1,436 | 1,459 | +28 | +2% | 5,700 |
| 2023/07/14 | 1,458 | 1,458 | 1,420 | 1,431 | -27 | -1.9% | 3,900 |
| 2023/07/13 | 1,458 | 1,458 | 1,422 | 1,458 | +30 | +2.1% | 1,100 |
| 2023/07/12 | 1,451 | 1,451 | 1,428 | 1,428 | +7 | +0.5% | 500 |
| 2023/07/11 | 1,423 | 1,444 | 1,421 | 1,421 | -4 | -0.3% | 1,400 |
| 2023/07/10 | 1,429 | 1,435 | 1,425 | 1,425 | -13 | -0.9% | 3,000 |
| 2023/07/07 | 1,413 | 1,438 | 1,413 | 1,438 | +12 | +0.8% | 900 |
| 2023/07/06 | 1,435 | 1,448 | 1,410 | 1,426 | -12 | -0.8% | 5,400 |
| 2023/07/05 | 1,450 | 1,453 | 1,436 | 1,438 | -3 | -0.2% | 3,200 |
| 2023/07/04 | 1,443 | 1,448 | 1,433 | 1,441 | -28 | -1.9% | 6,700 |
| 2023/07/03 | 1,457 | 1,481 | 1,457 | 1,469 | -5 | -0.3% | 3,500 |
| 2023/06/30 | 1,475 | 1,475 | 1,452 | 1,474 | -11 | -0.7% | 2,700 |
| 2023/06/29 | 1,475 | 1,485 | 1,441 | 1,485 | +3 | +0.2% | 3,300 |
| 2023/06/28 | 1,491 | 1,491 | 1,458 | 1,482 | -7 | -0.5% | 3,400 |
| 2023/06/27 | 1,487 | 1,489 | 1,460 | 1,489 | +25 | +1.7% | 2,800 |
| 2023/06/26 | 1,477 | 1,492 | 1,463 | 1,464 | -9 | -0.6% | 3,400 |
| 2023/06/23 | 1,496 | 1,496 | 1,464 | 1,473 | +9 | +0.6% | 1,900 |
| 2023/06/22 | 1,496 | 1,518 | 1,459 | 1,464 | -45 | -3% | 3,400 |
| 2023/06/21 | 1,471 | 1,509 | 1,469 | 1,509 | +22 | +1.5% | 2,700 |
| 2023/06/20 | 1,493 | 1,493 | 1,451 | 1,487 | +16 | +1.1% | 3,900 |
| 2023/06/19 | 1,442 | 1,488 | 1,442 | 1,471 | +45 | +3.2% | 7,300 |
| 2023/06/16 | 1,400 | 1,426 | 1,385 | 1,426 | +36 | +2.6% | 12,100 |
| 2023/06/15 | 1,478 | 1,478 | 1,385 | 1,390 | -88 | -6% | 9,800 |
| 2023/06/14 | 1,527 | 1,527 | 1,476 | 1,478 | -47 | -3.1% | 8,600 |
| 2023/06/13 | 1,520 | 1,535 | 1,516 | 1,525 | -1 | -0.1% | 4,500 |
| 2023/06/12 | 1,530 | 1,534 | 1,505 | 1,526 | +3 | +0.2% | 3,800 |
| 2023/06/09 | 1,540 | 1,540 | 1,523 | 1,523 | -9 | -0.6% | 2,700 |
| 2023/06/08 | 1,501 | 1,532 | 1,498 | 1,532 | +38 | +2.5% | 3,300 |
| 2023/06/07 | 1,542 | 1,542 | 1,492 | 1,494 | -29 | -1.9% | 4,500 |
| 2023/06/06 | 1,574 | 1,575 | 1,523 | 1,523 | -34 | -2.2% | 7,800 |
| 2023/06/05 | 1,499 | 1,568 | 1,498 | 1,557 | +83 | +5.6% | 11,500 |
401～
450
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
