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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 1,489 | 1,489 | 1,455 | 1,461 | -24 | -1.6% | 74,200 |
2023/07/11 | 1,519 | 1,530 | 1,484 | 1,485 | -28 | -1.9% | 56,800 |
2023/07/10 | 1,520 | 1,520 | 1,492 | 1,513 | -9 | -0.6% | 80,500 |
2023/07/07 | 1,504 | 1,531 | 1,501 | 1,522 | ±0 | ±0% | 53,900 |
2023/07/06 | 1,528 | 1,547 | 1,502 | 1,522 | -19 | -1.2% | 75,600 |
2023/07/05 | 1,534 | 1,551 | 1,527 | 1,541 | +5 | +0.3% | 65,800 |
2023/07/04 | 1,525 | 1,550 | 1,514 | 1,536 | +6 | +0.4% | 36,200 |
2023/07/03 | 1,495 | 1,530 | 1,495 | 1,530 | +54 | +3.7% | 101,200 |
2023/06/30 | 1,457 | 1,476 | 1,451 | 1,476 | +19 | +1.3% | 74,900 |
2023/06/29 | 1,476 | 1,495 | 1,455 | 1,457 | -18 | -1.2% | 86,300 |
2023/06/28 | 1,461 | 1,480 | 1,459 | 1,475 | +24 | +1.7% | 67,200 |
2023/06/27 | 1,457 | 1,471 | 1,446 | 1,451 | -13 | -0.9% | 67,900 |
2023/06/26 | 1,470 | 1,474 | 1,445 | 1,464 | -3 | -0.2% | 68,800 |
2023/06/23 | 1,470 | 1,494 | 1,453 | 1,467 | +3 | +0.2% | 76,500 |
2023/06/22 | 1,485 | 1,491 | 1,462 | 1,464 | -17 | -1.1% | 61,900 |
2023/06/21 | 1,490 | 1,500 | 1,470 | 1,481 | -18 | -1.2% | 78,500 |
2023/06/20 | 1,470 | 1,499 | 1,470 | 1,499 | +27 | +1.8% | 103,900 |
2023/06/19 | 1,455 | 1,489 | 1,441 | 1,472 | +32 | +2.2% | 130,600 |
2023/06/16 | 1,415 | 1,440 | 1,410 | 1,440 | +32 | +2.3% | 115,800 |
2023/06/15 | 1,450 | 1,450 | 1,404 | 1,408 | -34 | -2.4% | 157,200 |
2023/06/14 | 1,454 | 1,468 | 1,435 | 1,442 | -12 | -0.8% | 130,200 |
2023/06/13 | 1,482 | 1,492 | 1,453 | 1,454 | -39 | -2.6% | 103,600 |
2023/06/12 | 1,474 | 1,505 | 1,470 | 1,493 | +19 | +1.3% | 78,500 |
2023/06/09 | 1,492 | 1,492 | 1,454 | 1,474 | +12 | +0.8% | 106,400 |
2023/06/08 | 1,518 | 1,519 | 1,453 | 1,462 | -61 | -4% | 191,600 |
2023/06/07 | 1,538 | 1,556 | 1,494 | 1,523 | -25 | -1.6% | 135,800 |
2023/06/06 | 1,524 | 1,560 | 1,513 | 1,548 | +12 | +0.8% | 100,800 |
2023/06/05 | 1,555 | 1,560 | 1,512 | 1,536 | +17 | +1.1% | 91,600 |
2023/06/02 | 1,482 | 1,533 | 1,480 | 1,519 | +41 | +2.8% | 131,000 |
2023/06/01 | 1,462 | 1,478 | 1,440 | 1,478 | +1 | +0.1% | 95,600 |
2023/05/31 | 1,474 | 1,493 | 1,455 | 1,477 | -11 | -0.7% | 103,300 |
2023/05/30 | 1,500 | 1,506 | 1,461 | 1,488 | -26 | -1.7% | 140,100 |
2023/05/29 | 1,566 | 1,566 | 1,511 | 1,514 | -60 | -3.8% | 125,300 |
2023/05/26 | 1,583 | 1,594 | 1,565 | 1,574 | -31 | -1.9% | 103,000 |
2023/05/25 | 1,600 | 1,623 | 1,588 | 1,605 | -10 | -0.6% | 61,600 |
2023/05/24 | 1,569 | 1,638 | 1,566 | 1,615 | +36 | +2.3% | 157,100 |
2023/05/23 | 1,605 | 1,632 | 1,566 | 1,579 | -44 | -2.7% | 101,800 |
2023/05/22 | 1,593 | 1,644 | 1,585 | 1,623 | +31 | +1.9% | 98,000 |
2023/05/19 | 1,622 | 1,622 | 1,561 | 1,592 | -34 | -2.1% | 132,900 |
2023/05/18 | 1,632 | 1,669 | 1,625 | 1,626 | -6 | -0.4% | 184,900 |
2023/05/17 | 1,658 | 1,666 | 1,606 | 1,632 | +2 | +0.1% | 199,700 |
2023/05/16 | 1,649 | 1,710 | 1,564 | 1,630 | +186 | +12.9% | 559,900 |
2023/05/15 | 1,429 | 1,455 | 1,419 | 1,444 | +26 | +1.8% | 95,300 |
2023/05/12 | 1,410 | 1,418 | 1,401 | 1,418 | +5 | +0.4% | 36,300 |
201~
250
件表示中 / 1501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 | 117,000円 | +8.7% | +13.8% | 1.88% | 9.59倍 | 1.14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 |
NexTone | 175,300円 | +48.9% | +51.3% | 0.00% | 28.49倍 | 4.22倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
シンメンテHD | 137,400円 | +8.1% | +3.3% | 2.04% | 15.61倍 | 3.74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 |
セラク | 107,700円 | +5.5% | +3.9% | 1.21% | 9.87倍 | 2.05倍 |
|
ITインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
東洋テック | 123,200円 | +10.4% | +31.7% | 3.25% | 15.09倍 | 0.59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