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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,453 | 1,453 | 1,431 | 1,451 | +13 | +0.9% | 22,800 |
2023/02/24 | 1,411 | 1,441 | 1,408 | 1,438 | +19 | +1.3% | 29,200 |
2023/02/22 | 1,432 | 1,438 | 1,409 | 1,419 | -28 | -1.9% | 39,300 |
2023/02/21 | 1,441 | 1,458 | 1,430 | 1,447 | -5 | -0.3% | 30,900 |
2023/02/20 | 1,423 | 1,469 | 1,423 | 1,452 | +29 | +2% | 22,300 |
2023/02/17 | 1,444 | 1,450 | 1,418 | 1,423 | -40 | -2.7% | 29,100 |
2023/02/16 | 1,495 | 1,495 | 1,455 | 1,463 | -38 | -2.5% | 29,500 |
2023/02/15 | 1,503 | 1,511 | 1,473 | 1,501 | +6 | +0.4% | 38,600 |
2023/02/14 | 1,515 | 1,592 | 1,495 | 1,495 | +21 | +1.4% | 122,100 |
2023/02/13 | 1,487 | 1,490 | 1,463 | 1,474 | -16 | -1.1% | 31,200 |
2023/02/10 | 1,496 | 1,504 | 1,481 | 1,490 | -7 | -0.5% | 10,000 |
2023/02/09 | 1,505 | 1,510 | 1,488 | 1,497 | -8 | -0.5% | 28,300 |
2023/02/08 | 1,491 | 1,516 | 1,477 | 1,505 | +14 | +0.9% | 36,000 |
2023/02/07 | 1,508 | 1,532 | 1,483 | 1,491 | -12 | -0.8% | 54,700 |
2023/02/06 | 1,511 | 1,526 | 1,490 | 1,503 | +7 | +0.5% | 20,900 |
2023/02/03 | 1,540 | 1,540 | 1,484 | 1,496 | -39 | -2.5% | 49,300 |
2023/02/02 | 1,509 | 1,540 | 1,503 | 1,535 | +26 | +1.7% | 45,200 |
2023/02/01 | 1,491 | 1,517 | 1,490 | 1,509 | +21 | +1.4% | 31,000 |
2023/01/31 | 1,485 | 1,495 | 1,461 | 1,488 | +16 | +1.1% | 26,200 |
2023/01/30 | 1,430 | 1,474 | 1,430 | 1,472 | +40 | +2.8% | 109,700 |
2023/01/27 | 1,460 | 1,464 | 1,432 | 1,432 | -47 | -3.2% | 50,200 |
2023/01/26 | 1,478 | 1,497 | 1,470 | 1,479 | -3 | -0.2% | 35,500 |
2023/01/25 | 1,486 | 1,509 | 1,469 | 1,482 | -18 | -1.2% | 53,100 |
2023/01/24 | 1,507 | 1,520 | 1,493 | 1,500 | +4 | +0.3% | 64,100 |
2023/01/23 | 1,468 | 1,499 | 1,437 | 1,496 | +28 | +1.9% | 61,500 |
2023/01/20 | 1,440 | 1,469 | 1,429 | 1,468 | +25 | +1.7% | 37,700 |
2023/01/19 | 1,413 | 1,451 | 1,396 | 1,443 | +18 | +1.3% | 46,800 |
2023/01/18 | 1,408 | 1,440 | 1,388 | 1,425 | +21 | +1.5% | 35,300 |
2023/01/17 | 1,383 | 1,408 | 1,365 | 1,404 | +18 | +1.3% | 40,300 |
2023/01/16 | 1,400 | 1,416 | 1,383 | 1,386 | +40 | +3% | 99,200 |
2023/01/13 | 1,329 | 1,352 | 1,320 | 1,346 | -4 | -0.3% | 34,100 |
2023/01/12 | 1,348 | 1,351 | 1,327 | 1,350 | +2 | +0.1% | 46,700 |
2023/01/11 | 1,327 | 1,352 | 1,327 | 1,348 | +9 | +0.7% | 27,400 |
2023/01/10 | 1,319 | 1,349 | 1,315 | 1,339 | +38 | +2.9% | 33,200 |
2023/01/06 | 1,322 | 1,333 | 1,300 | 1,301 | -43 | -3.2% | 34,500 |
2023/01/05 | 1,306 | 1,344 | 1,305 | 1,344 | +19 | +1.4% | 25,200 |
2023/01/04 | 1,330 | 1,347 | 1,318 | 1,325 | -19 | -1.4% | 22,800 |
2022/12/30 | 1,330 | 1,360 | 1,330 | 1,344 | +14 | +1.1% | 23,300 |
2022/12/29 | 1,310 | 1,334 | 1,304 | 1,330 | +3 | +0.2% | 23,700 |
2022/12/28 | 1,312 | 1,327 | 1,309 | 1,327 | ±0 | ±0% | 19,000 |
2022/12/27 | 1,302 | 1,338 | 1,302 | 1,327 | +29 | +2.2% | 29,200 |
2022/12/26 | 1,313 | 1,317 | 1,288 | 1,298 | -14 | -1.1% | 36,200 |
2022/12/23 | 1,317 | 1,328 | 1,304 | 1,312 | -17 | -1.3% | 22,900 |
2022/12/22 | 1,321 | 1,335 | 1,299 | 1,329 | +31 | +2.4% | 27,000 |
2022/12/21 | 1,311 | 1,324 | 1,285 | 1,298 | -21 | -1.6% | 53,900 |
2022/12/20 | 1,352 | 1,356 | 1,312 | 1,319 | -48 | -3.5% | 38,000 |
2022/12/19 | 1,361 | 1,381 | 1,346 | 1,367 | +5 | +0.4% | 19,200 |
2022/12/16 | 1,355 | 1,373 | 1,341 | 1,362 | -1 | -0.1% | 39,700 |
2022/12/15 | 1,404 | 1,410 | 1,363 | 1,363 | -56 | -3.9% | 56,700 |
2022/12/14 | 1,433 | 1,433 | 1,410 | 1,419 | -14 | -1% | 37,100 |
301~
350
件表示中 / 1502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 | 116,700円 | +8.7% | +13.8% | 1.89% | 9.57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 |
アトラエ | 59,600円 | +25.1% | +49.2% | 2.52% | 16.55倍 | 2.94倍 |
|
成功報酬型IT転職サイト「Green」運営。組織改善ツール「Wevox」、プロバスケも |
ヒューマンHD | 148,700円 | +3.6% | +1.7% | 4.30% | 7.01倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ITエンジニア、DX事業推進 |
CLHD | 140,300円 | +14.2% | +58.4% | 1.92% | 15.87倍 | 1.70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 |
フロンティアM | 128,300円 | +29.7% | +26.8% | 3.98% | 15.07倍 | 4.07倍 |
|
経営コンサルやM&A助言、再生支援を展開。投資事業を育成。持分に仏M&A助言会社 |
市場注目の銘柄
チャート関連のコラム