キュービーネットホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,584 | 1,640 | 1,580 | 1,636 | +68 | +4.3% | 116,000 |
2023/09/22 | 1,511 | 1,585 | 1,511 | 1,568 | +53 | +3.5% | 131,600 |
2023/09/21 | 1,519 | 1,534 | 1,512 | 1,515 | ±0 | ±0% | 31,000 |
2023/09/20 | 1,528 | 1,552 | 1,515 | 1,515 | -16 | -1% | 51,500 |
2023/09/19 | 1,549 | 1,552 | 1,518 | 1,531 | -18 | -1.2% | 58,200 |
2023/09/15 | 1,612 | 1,612 | 1,549 | 1,549 | -60 | -3.7% | 91,100 |
2023/09/14 | 1,571 | 1,611 | 1,571 | 1,609 | +33 | +2.1% | 65,900 |
2023/09/13 | 1,563 | 1,579 | 1,563 | 1,576 | +8 | +0.5% | 24,200 |
2023/09/12 | 1,575 | 1,589 | 1,561 | 1,568 | ±0 | ±0% | 22,700 |
2023/09/11 | 1,600 | 1,608 | 1,558 | 1,568 | -33 | -2.1% | 45,800 |
2023/09/08 | 1,589 | 1,608 | 1,581 | 1,601 | +24 | +1.5% | 51,700 |
2023/09/07 | 1,605 | 1,620 | 1,571 | 1,577 | -40 | -2.5% | 61,600 |
2023/09/06 | 1,624 | 1,624 | 1,605 | 1,617 | -12 | -0.7% | 50,400 |
2023/09/05 | 1,679 | 1,683 | 1,619 | 1,629 | -31 | -1.9% | 119,300 |
2023/09/04 | 1,619 | 1,677 | 1,619 | 1,660 | +37 | +2.3% | 66,100 |
2023/09/01 | 1,623 | 1,632 | 1,613 | 1,623 | -8 | -0.5% | 38,700 |
2023/08/31 | 1,594 | 1,640 | 1,593 | 1,631 | +37 | +2.3% | 81,900 |
2023/08/30 | 1,572 | 1,597 | 1,552 | 1,594 | +19 | +1.2% | 62,800 |
2023/08/29 | 1,577 | 1,585 | 1,564 | 1,575 | +1 | +0.1% | 27,000 |
2023/08/28 | 1,561 | 1,590 | 1,558 | 1,574 | +16 | +1% | 44,200 |
2023/08/25 | 1,553 | 1,558 | 1,527 | 1,558 | -6 | -0.4% | 56,600 |
2023/08/24 | 1,590 | 1,590 | 1,564 | 1,564 | -27 | -1.7% | 47,700 |
2023/08/23 | 1,548 | 1,593 | 1,548 | 1,591 | +49 | +3.2% | 77,000 |
2023/08/22 | 1,570 | 1,573 | 1,523 | 1,542 | -29 | -1.8% | 56,500 |
2023/08/21 | 1,500 | 1,573 | 1,500 | 1,571 | +74 | +4.9% | 111,200 |
2023/08/18 | 1,502 | 1,510 | 1,484 | 1,497 | -45 | -2.9% | 126,200 |
2023/08/17 | 1,554 | 1,561 | 1,516 | 1,542 | -12 | -0.8% | 63,500 |
2023/08/16 | 1,524 | 1,585 | 1,514 | 1,554 | +21 | +1.4% | 142,600 |
2023/08/15 | 1,515 | 1,551 | 1,455 | 1,533 | -62 | -3.9% | 467,600 |
2023/08/14 | 1,593 | 1,621 | 1,586 | 1,595 | +27 | +1.7% | 223,300 |
2023/08/10 | 1,555 | 1,568 | 1,534 | 1,568 | -2 | -0.1% | 68,100 |
2023/08/09 | 1,560 | 1,580 | 1,540 | 1,570 | +6 | +0.4% | 60,100 |
2023/08/08 | 1,567 | 1,592 | 1,557 | 1,564 | -3 | -0.2% | 100,300 |
2023/08/07 | 1,538 | 1,568 | 1,506 | 1,567 | +17 | +1.1% | 78,000 |
2023/08/04 | 1,545 | 1,557 | 1,525 | 1,550 | +8 | +0.5% | 55,300 |
2023/08/03 | 1,501 | 1,562 | 1,492 | 1,542 | +71 | +4.8% | 226,700 |
2023/08/02 | 1,486 | 1,499 | 1,465 | 1,471 | -24 | -1.6% | 52,500 |
2023/08/01 | 1,500 | 1,514 | 1,489 | 1,495 | +1 | +0.1% | 48,800 |
2023/07/31 | 1,479 | 1,494 | 1,472 | 1,494 | +24 | +1.6% | 42,100 |
2023/07/28 | 1,451 | 1,476 | 1,448 | 1,470 | +2 | +0.1% | 55,800 |
2023/07/27 | 1,451 | 1,469 | 1,451 | 1,468 | +10 | +0.7% | 16,600 |
2023/07/26 | 1,468 | 1,468 | 1,443 | 1,458 | -3 | -0.2% | 24,500 |
2023/07/25 | 1,462 | 1,470 | 1,456 | 1,461 | +3 | +0.2% | 30,300 |
2023/07/24 | 1,463 | 1,480 | 1,450 | 1,458 | +12 | +0.8% | 45,600 |
2023/07/21 | 1,459 | 1,459 | 1,442 | 1,446 | -17 | -1.2% | 48,200 |
2023/07/20 | 1,465 | 1,479 | 1,462 | 1,463 | +6 | +0.4% | 28,200 |
2023/07/19 | 1,465 | 1,469 | 1,445 | 1,457 | +15 | +1% | 60,400 |
2023/07/18 | 1,473 | 1,473 | 1,437 | 1,442 | -12 | -0.8% | 62,700 |
2023/07/14 | 1,481 | 1,486 | 1,448 | 1,454 | -27 | -1.8% | 87,600 |
2023/07/13 | 1,461 | 1,481 | 1,452 | 1,481 | +20 | +1.4% | 54,300 |
151~
200
件表示中 / 1495件
類似銘柄と比較する
現在ご覧いただいている「QBネットHD」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 |
---|---|---|---|---|---|---|---|---|
QBネットHD | 113,000円 | +8.7% | +13.8% | 1.95% | 9.27倍 | 1.10倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
T&Gニーズ | 101,700円 | +1.0% | +11.6% | 1.97% | 8.73倍 | 0.92倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第2の柱へ育成 |
CLHD | 137,000円 | +14.2% | +58.4% | 1.97% | 15.46倍 | 1.66倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
シンメンテHD | 135,800円 | +8.1% | +3.3% | 2.06% | 15.43倍 | 3.70倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
東洋テック | 122,900円 | +4.5% | +29.7% | 2.93% | 16.85倍 | 0.61倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム