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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,417 | 1,431 | 1,408 | 1,413 | -10 | -0.7% | 29,800 |
2023/05/10 | 1,451 | 1,451 | 1,415 | 1,423 | -37 | -2.5% | 46,100 |
2023/05/09 | 1,436 | 1,467 | 1,430 | 1,460 | +33 | +2.3% | 81,400 |
2023/05/08 | 1,400 | 1,429 | 1,396 | 1,427 | +48 | +3.5% | 72,200 |
2023/05/02 | 1,379 | 1,387 | 1,355 | 1,379 | +1 | +0.1% | 28,200 |
2023/05/01 | 1,366 | 1,378 | 1,351 | 1,378 | +20 | +1.5% | 52,200 |
2023/04/28 | 1,343 | 1,358 | 1,336 | 1,358 | +15 | +1.1% | 23,900 |
2023/04/27 | 1,336 | 1,351 | 1,333 | 1,343 | -6 | -0.4% | 32,100 |
2023/04/26 | 1,369 | 1,369 | 1,332 | 1,349 | -13 | -1% | 41,100 |
2023/04/25 | 1,370 | 1,378 | 1,357 | 1,362 | -8 | -0.6% | 43,500 |
2023/04/24 | 1,371 | 1,380 | 1,366 | 1,370 | +4 | +0.3% | 19,600 |
2023/04/21 | 1,375 | 1,375 | 1,357 | 1,366 | -13 | -0.9% | 22,200 |
2023/04/20 | 1,368 | 1,384 | 1,368 | 1,379 | +2 | +0.1% | 12,600 |
2023/04/19 | 1,373 | 1,379 | 1,365 | 1,377 | -5 | -0.4% | 16,900 |
2023/04/18 | 1,374 | 1,388 | 1,371 | 1,382 | +14 | +1% | 24,000 |
2023/04/17 | 1,368 | 1,374 | 1,360 | 1,368 | -6 | -0.4% | 31,600 |
2023/04/14 | 1,383 | 1,392 | 1,369 | 1,374 | -2 | -0.1% | 25,700 |
2023/04/13 | 1,375 | 1,376 | 1,363 | 1,376 | -6 | -0.4% | 24,100 |
2023/04/12 | 1,371 | 1,382 | 1,369 | 1,382 | +9 | +0.7% | 25,900 |
2023/04/11 | 1,370 | 1,376 | 1,359 | 1,373 | +10 | +0.7% | 38,000 |
2023/04/10 | 1,361 | 1,370 | 1,348 | 1,363 | +14 | +1% | 26,100 |
2023/04/07 | 1,348 | 1,367 | 1,340 | 1,349 | +3 | +0.2% | 27,800 |
2023/04/06 | 1,341 | 1,359 | 1,330 | 1,346 | -19 | -1.4% | 59,100 |
2023/04/05 | 1,402 | 1,402 | 1,365 | 1,365 | -38 | -2.7% | 32,000 |
2023/04/04 | 1,419 | 1,424 | 1,395 | 1,403 | -30 | -2.1% | 52,700 |
2023/04/03 | 1,456 | 1,465 | 1,430 | 1,433 | +3 | +0.2% | 28,300 |
2023/03/31 | 1,452 | 1,469 | 1,421 | 1,430 | -28 | -1.9% | 37,200 |
2023/03/30 | 1,408 | 1,464 | 1,407 | 1,458 | +50 | +3.6% | 49,700 |
2023/03/29 | 1,372 | 1,408 | 1,372 | 1,408 | +32 | +2.3% | 30,700 |
2023/03/28 | 1,400 | 1,400 | 1,359 | 1,376 | -24 | -1.7% | 31,300 |
2023/03/27 | 1,410 | 1,410 | 1,390 | 1,400 | +14 | +1% | 32,000 |
2023/03/24 | 1,365 | 1,387 | 1,355 | 1,386 | +21 | +1.5% | 40,200 |
2023/03/23 | 1,365 | 1,365 | 1,346 | 1,365 | +4 | +0.3% | 26,300 |
2023/03/22 | 1,361 | 1,365 | 1,336 | 1,361 | +40 | +3% | 25,200 |
2023/03/20 | 1,341 | 1,344 | 1,321 | 1,321 | -33 | -2.4% | 39,400 |
2023/03/17 | 1,336 | 1,359 | 1,332 | 1,354 | +38 | +2.9% | 19,400 |
2023/03/16 | 1,324 | 1,334 | 1,305 | 1,316 | -35 | -2.6% | 42,300 |
2023/03/15 | 1,342 | 1,353 | 1,341 | 1,351 | +9 | +0.7% | 20,300 |
2023/03/14 | 1,357 | 1,367 | 1,326 | 1,342 | -18 | -1.3% | 51,800 |
2023/03/13 | 1,363 | 1,363 | 1,315 | 1,360 | -5 | -0.4% | 82,300 |
2023/03/10 | 1,375 | 1,379 | 1,364 | 1,365 | -22 | -1.6% | 42,900 |
2023/03/09 | 1,373 | 1,394 | 1,368 | 1,387 | +11 | +0.8% | 39,600 |
2023/03/08 | 1,376 | 1,385 | 1,373 | 1,376 | -16 | -1.1% | 47,200 |
2023/03/07 | 1,377 | 1,392 | 1,365 | 1,392 | +6 | +0.4% | 56,300 |
2023/03/06 | 1,413 | 1,416 | 1,377 | 1,386 | -34 | -2.4% | 86,300 |
2023/03/03 | 1,437 | 1,445 | 1,412 | 1,420 | ±0 | ±0% | 46,800 |
2023/03/02 | 1,443 | 1,443 | 1,412 | 1,420 | -25 | -1.7% | 33,500 |
2023/03/01 | 1,445 | 1,451 | 1,435 | 1,445 | ±0 | ±0% | 19,300 |
2023/02/28 | 1,445 | 1,451 | 1,435 | 1,445 | -6 | -0.4% | 32,200 |
2023/02/27 | 1,453 | 1,453 | 1,431 | 1,451 | +13 | +0.9% | 22,800 |
251~
300
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