キューブシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,087 | 1,090 | 1,081 | 1,090 | -1 | -0.1% | 19,800 |
| 2024/04/25 | 1,094 | 1,099 | 1,085 | 1,091 | +7 | +0.6% | 23,100 |
| 2024/04/24 | 1,084 | 1,089 | 1,079 | 1,084 | ±0 | ±0% | 11,800 |
| 2024/04/23 | 1,081 | 1,084 | 1,077 | 1,084 | +11 | +1% | 3,400 |
| 2024/04/22 | 1,073 | 1,084 | 1,069 | 1,073 | +4 | +0.4% | 16,500 |
| 2024/04/19 | 1,091 | 1,091 | 1,065 | 1,069 | -21 | -1.9% | 16,200 |
| 2024/04/18 | 1,092 | 1,094 | 1,088 | 1,090 | +2 | +0.2% | 4,100 |
| 2024/04/17 | 1,096 | 1,097 | 1,082 | 1,088 | +1 | +0.1% | 10,200 |
| 2024/04/16 | 1,105 | 1,105 | 1,087 | 1,087 | -14 | -1.3% | 12,100 |
| 2024/04/15 | 1,101 | 1,106 | 1,100 | 1,101 | -5 | -0.5% | 3,800 |
| 2024/04/12 | 1,110 | 1,114 | 1,105 | 1,106 | +5 | +0.5% | 10,700 |
| 2024/04/11 | 1,099 | 1,105 | 1,099 | 1,101 | -1 | -0.1% | 3,500 |
| 2024/04/10 | 1,110 | 1,115 | 1,101 | 1,102 | -6 | -0.5% | 8,500 |
| 2024/04/09 | 1,095 | 1,108 | 1,093 | 1,108 | +10 | +0.9% | 10,000 |
| 2024/04/08 | 1,097 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 6,600 |
| 2024/04/05 | 1,090 | 1,094 | 1,082 | 1,091 | -1 | -0.1% | 12,000 |
| 2024/04/04 | 1,090 | 1,096 | 1,082 | 1,092 | -2 | -0.2% | 13,700 |
| 2024/04/03 | 1,086 | 1,098 | 1,080 | 1,094 | +8 | +0.7% | 13,400 |
| 2024/04/02 | 1,101 | 1,101 | 1,085 | 1,086 | -13 | -1.2% | 16,900 |
| 2024/04/01 | 1,115 | 1,119 | 1,099 | 1,099 | -6 | -0.5% | 9,000 |
| 2024/03/29 | 1,096 | 1,113 | 1,096 | 1,105 | +10 | +0.9% | 15,700 |
| 2024/03/28 | 1,107 | 1,111 | 1,095 | 1,095 | -29 | -2.6% | 18,700 |
| 2024/03/27 | 1,122 | 1,128 | 1,119 | 1,124 | +16 | +1.4% | 17,000 |
| 2024/03/26 | 1,114 | 1,114 | 1,104 | 1,108 | -3 | -0.3% | 19,700 |
| 2024/03/25 | 1,137 | 1,137 | 1,111 | 1,111 | -24 | -2.1% | 28,300 |
| 2024/03/22 | 1,142 | 1,142 | 1,130 | 1,135 | -3 | -0.3% | 24,300 |
| 2024/03/21 | 1,135 | 1,143 | 1,130 | 1,138 | +6 | +0.5% | 30,400 |
| 2024/03/19 | 1,111 | 1,140 | 1,111 | 1,132 | +21 | +1.9% | 27,300 |
| 2024/03/18 | 1,106 | 1,118 | 1,102 | 1,111 | +9 | +0.8% | 13,900 |
| 2024/03/15 | 1,086 | 1,103 | 1,081 | 1,102 | +13 | +1.2% | 12,200 |
| 2024/03/14 | 1,078 | 1,089 | 1,078 | 1,089 | +11 | +1% | 7,500 |
| 2024/03/13 | 1,097 | 1,098 | 1,077 | 1,078 | -16 | -1.5% | 15,900 |
| 2024/03/12 | 1,082 | 1,094 | 1,072 | 1,094 | +5 | +0.5% | 13,700 |
| 2024/03/11 | 1,104 | 1,107 | 1,080 | 1,089 | -21 | -1.9% | 18,800 |
| 2024/03/08 | 1,100 | 1,116 | 1,100 | 1,110 | -10 | -0.9% | 20,600 |
| 2024/03/07 | 1,100 | 1,130 | 1,100 | 1,120 | +22 | +2% | 50,900 |
| 2024/03/06 | 1,095 | 1,105 | 1,093 | 1,098 | +5 | +0.5% | 13,500 |
| 2024/03/05 | 1,080 | 1,099 | 1,076 | 1,093 | +3 | +0.3% | 31,200 |
| 2024/03/04 | 1,104 | 1,104 | 1,090 | 1,090 | -9 | -0.8% | 24,000 |
| 2024/03/01 | 1,098 | 1,104 | 1,098 | 1,099 | -3 | -0.3% | 7,600 |
| 2024/02/29 | 1,114 | 1,114 | 1,099 | 1,102 | -6 | -0.5% | 13,200 |
| 2024/02/28 | 1,100 | 1,113 | 1,100 | 1,108 | -2 | -0.2% | 8,800 |
| 2024/02/27 | 1,111 | 1,119 | 1,110 | 1,110 | -1 | -0.1% | 8,200 |
| 2024/02/26 | 1,116 | 1,120 | 1,111 | 1,111 | +7 | +0.6% | 14,800 |
| 2024/02/22 | 1,115 | 1,115 | 1,095 | 1,104 | -4 | -0.4% | 18,500 |
| 2024/02/21 | 1,120 | 1,120 | 1,106 | 1,108 | -11 | -1% | 9,600 |
| 2024/02/20 | 1,117 | 1,128 | 1,110 | 1,119 | +11 | +1% | 17,300 |
| 2024/02/19 | 1,103 | 1,116 | 1,101 | 1,108 | -1 | -0.1% | 6,500 |
| 2024/02/16 | 1,091 | 1,114 | 1,091 | 1,109 | +21 | +1.9% | 14,900 |
| 2024/02/15 | 1,103 | 1,105 | 1,088 | 1,088 | -3 | -0.3% | 15,400 |
1～
50
件表示中 / 5264件
類似銘柄と比較する
現在ご覧いただいている「キューブシス」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 |
|---|---|---|---|---|---|---|---|---|
| キューブシス | 109,000円 | +10.3% | +10.5% | 3.21% | 15.30倍 | 1.71倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| Ｃｈａｔｗｏｒｋ | 42,600円 | +38.8% | - | 0.00% | 86.59倍 | 6.98倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| フレクト | 286,300円 | +28.9% | +159.2% | 0.00% | 38.54倍 | 10.17倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| ハイマックス | 137,900円 | +4.7% | -8.4% | 3.15% | 13.87倍 | 1.51倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ニーズウェル | 84,000円 | +22.4% | +26.9% | 2.14% | 16.50倍 | 4.36倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
