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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,113 | 1,113 | 1,097 | 1,100 | -13 | -1.2% | 17,500 |
| 2024/05/09 | 1,108 | 1,114 | 1,096 | 1,113 | +11 | +1% | 26,100 |
| 2024/05/08 | 1,110 | 1,115 | 1,102 | 1,102 | -5 | -0.5% | 15,000 |
| 2024/05/07 | 1,094 | 1,107 | 1,094 | 1,107 | +7 | +0.6% | 8,000 |
| 2024/05/02 | 1,107 | 1,107 | 1,100 | 1,100 | ±0 | ±0% | 5,300 |
| 2024/05/01 | 1,105 | 1,105 | 1,099 | 1,100 | -8 | -0.7% | 4,200 |
| 2024/04/30 | 1,090 | 1,108 | 1,088 | 1,108 | +18 | +1.7% | 15,100 |
| 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 |
1～
50
件表示中 / 5271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 | 110,000円 | +4.3% | +3.8% | 3.64% | 15.16倍 | 1.65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 |
| ｐｌｕｓｚｅｒｏ | 228,700円 | +32.0% | +28.4% | 0.00% | 125.18倍 | 18.46倍 |
|
ＡＩを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
| エネチェンジ | 50,200円 | +50.9% | - | 0.00% | - | 7.60倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型ＤＸ支援サービス提供 |
| ハイマックス | 138,700円 | +4.7% | -8.4% | 3.14% | 13.95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 |
| ＴＭＮ | 46,400円 | +32.9% | +58.9% | 0.00% | 23.41倍 | 1.64倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割超 |
市場注目の銘柄
チャート関連のコラム
