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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,105 | 1,105 | 1,090 | 1,091 | -13 | -1.2% | 15,300 |
| 2024/02/13 | 1,097 | 1,109 | 1,093 | 1,104 | +13 | +1.2% | 12,900 |
| 2024/02/09 | 1,117 | 1,117 | 1,091 | 1,091 | -15 | -1.4% | 21,700 |
| 2024/02/08 | 1,099 | 1,123 | 1,091 | 1,106 | -33 | -2.9% | 64,800 |
| 2024/02/07 | 1,135 | 1,147 | 1,130 | 1,139 | +13 | +1.2% | 38,400 |
| 2024/02/06 | 1,138 | 1,138 | 1,125 | 1,126 | -4 | -0.4% | 10,300 |
| 2024/02/05 | 1,132 | 1,140 | 1,125 | 1,130 | +12 | +1.1% | 13,000 |
| 2024/02/02 | 1,135 | 1,135 | 1,116 | 1,118 | -2 | -0.2% | 10,600 |
| 2024/02/01 | 1,123 | 1,127 | 1,120 | 1,120 | -14 | -1.2% | 9,900 |
| 2024/01/31 | 1,123 | 1,134 | 1,121 | 1,134 | +9 | +0.8% | 7,200 |
| 2024/01/30 | 1,138 | 1,138 | 1,123 | 1,125 | -7 | -0.6% | 8,400 |
| 2024/01/29 | 1,129 | 1,132 | 1,127 | 1,132 | +8 | +0.7% | 6,100 |
| 2024/01/26 | 1,127 | 1,135 | 1,124 | 1,124 | -3 | -0.3% | 13,000 |
| 2024/01/25 | 1,120 | 1,135 | 1,115 | 1,127 | +13 | +1.2% | 26,700 |
| 2024/01/24 | 1,119 | 1,119 | 1,109 | 1,114 | -4 | -0.4% | 11,300 |
| 2024/01/23 | 1,121 | 1,129 | 1,118 | 1,118 | -3 | -0.3% | 13,500 |
| 2024/01/22 | 1,105 | 1,128 | 1,105 | 1,121 | +21 | +1.9% | 11,500 |
| 2024/01/19 | 1,100 | 1,106 | 1,098 | 1,100 | +1 | +0.1% | 9,200 |
| 2024/01/18 | 1,106 | 1,106 | 1,099 | 1,099 | ±0 | ±0% | 5,200 |
| 2024/01/17 | 1,117 | 1,118 | 1,099 | 1,099 | -8 | -0.7% | 14,900 |
| 2024/01/16 | 1,115 | 1,115 | 1,106 | 1,107 | -9 | -0.8% | 9,200 |
| 2024/01/15 | 1,119 | 1,123 | 1,109 | 1,116 | +6 | +0.5% | 13,300 |
| 2024/01/12 | 1,129 | 1,129 | 1,105 | 1,110 | -13 | -1.2% | 12,100 |
| 2024/01/11 | 1,113 | 1,123 | 1,108 | 1,123 | +10 | +0.9% | 14,700 |
| 2024/01/10 | 1,109 | 1,124 | 1,109 | 1,113 | +4 | +0.4% | 16,700 |
| 2024/01/09 | 1,110 | 1,124 | 1,103 | 1,109 | -3 | -0.3% | 14,700 |
| 2024/01/05 | 1,131 | 1,134 | 1,112 | 1,112 | -5 | -0.4% | 15,000 |
| 2024/01/04 | 1,100 | 1,117 | 1,092 | 1,117 | +16 | +1.5% | 10,400 |
| 2023/12/29 | 1,099 | 1,101 | 1,091 | 1,101 | +7 | +0.6% | 9,500 |
| 2023/12/28 | 1,080 | 1,094 | 1,080 | 1,094 | +7 | +0.6% | 7,800 |
| 2023/12/27 | 1,073 | 1,093 | 1,071 | 1,087 | +13 | +1.2% | 24,700 |
| 2023/12/26 | 1,070 | 1,084 | 1,070 | 1,074 | +2 | +0.2% | 19,300 |
| 2023/12/25 | 1,089 | 1,089 | 1,070 | 1,072 | -12 | -1.1% | 26,700 |
| 2023/12/22 | 1,076 | 1,084 | 1,075 | 1,084 | +7 | +0.6% | 11,300 |
| 2023/12/21 | 1,081 | 1,086 | 1,075 | 1,077 | -8 | -0.7% | 13,800 |
| 2023/12/20 | 1,085 | 1,088 | 1,081 | 1,085 | +2 | +0.2% | 9,200 |
| 2023/12/19 | 1,073 | 1,083 | 1,068 | 1,083 | +10 | +0.9% | 10,600 |
| 2023/12/18 | 1,073 | 1,075 | 1,064 | 1,073 | -12 | -1.1% | 14,400 |
| 2023/12/15 | 1,082 | 1,094 | 1,076 | 1,085 | -12 | -1.1% | 28,200 |
| 2023/12/14 | 1,086 | 1,099 | 1,086 | 1,097 | +11 | +1% | 24,600 |
| 2023/12/13 | 1,095 | 1,101 | 1,086 | 1,086 | -11 | -1% | 15,900 |
| 2023/12/12 | 1,120 | 1,120 | 1,097 | 1,097 | -14 | -1.3% | 13,600 |
| 2023/12/11 | 1,101 | 1,111 | 1,101 | 1,111 | +17 | +1.6% | 14,900 |
51～
100
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
