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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,021 | 1,023 | 1,018 | 1,020 | ±0 | ±0% | 5,400 |
| 2025/02/17 | 1,024 | 1,028 | 1,020 | 1,020 | -3 | -0.3% | 5,100 |
| 2025/02/14 | 1,028 | 1,029 | 1,023 | 1,023 | -3 | -0.3% | 3,600 |
| 2025/02/13 | 1,016 | 1,027 | 1,014 | 1,026 | +10 | +1% | 5,900 |
| 2025/02/12 | 1,020 | 1,023 | 1,014 | 1,016 | -7 | -0.7% | 6,800 |
| 2025/02/10 | 1,020 | 1,028 | 1,017 | 1,023 | +3 | +0.3% | 5,900 |
| 2025/02/07 | 1,021 | 1,026 | 1,016 | 1,020 | +3 | +0.3% | 8,400 |
| 2025/02/06 | 1,012 | 1,020 | 1,005 | 1,017 | -37 | -3.5% | 25,900 |
| 2025/02/05 | 1,036 | 1,057 | 1,036 | 1,054 | +22 | +2.1% | 28,400 |
| 2025/02/04 | 1,046 | 1,046 | 1,031 | 1,032 | -2 | -0.2% | 12,900 |
| 2025/02/03 | 1,045 | 1,053 | 1,034 | 1,034 | -12 | -1.1% | 14,500 |
| 2025/01/31 | 1,050 | 1,056 | 1,045 | 1,046 | -4 | -0.4% | 4,000 |
| 2025/01/30 | 1,048 | 1,059 | 1,047 | 1,050 | -5 | -0.5% | 9,000 |
| 2025/01/29 | 1,060 | 1,061 | 1,054 | 1,055 | -5 | -0.5% | 5,600 |
| 2025/01/28 | 1,037 | 1,060 | 1,037 | 1,060 | +23 | +2.2% | 18,100 |
| 2025/01/27 | 1,045 | 1,045 | 1,036 | 1,037 | ±0 | ±0% | 12,700 |
| 2025/01/24 | 1,026 | 1,037 | 1,026 | 1,037 | +8 | +0.8% | 6,700 |
| 2025/01/23 | 1,032 | 1,032 | 1,025 | 1,029 | -2 | -0.2% | 5,600 |
| 2025/01/22 | 1,027 | 1,031 | 1,026 | 1,031 | +10 | +1% | 3,400 |
| 2025/01/21 | 1,032 | 1,032 | 1,021 | 1,021 | -9 | -0.9% | 8,100 |
| 2025/01/20 | 1,017 | 1,030 | 1,017 | 1,030 | +10 | +1% | 6,400 |
| 2025/01/17 | 1,015 | 1,020 | 1,014 | 1,020 | +7 | +0.7% | 4,500 |
| 2025/01/16 | 1,025 | 1,025 | 1,013 | 1,013 | -7 | -0.7% | 8,400 |
| 2025/01/15 | 1,018 | 1,026 | 1,018 | 1,020 | +2 | +0.2% | 5,100 |
| 2025/01/14 | 1,029 | 1,030 | 1,016 | 1,018 | -10 | -1% | 11,100 |
| 2025/01/10 | 1,032 | 1,039 | 1,027 | 1,028 | -4 | -0.4% | 9,100 |
| 2025/01/09 | 1,040 | 1,040 | 1,031 | 1,032 | -6 | -0.6% | 10,900 |
| 2025/01/08 | 1,041 | 1,045 | 1,038 | 1,038 | -5 | -0.5% | 10,000 |
| 2025/01/07 | 1,051 | 1,051 | 1,042 | 1,043 | -5 | -0.5% | 14,100 |
| 2025/01/06 | 1,064 | 1,064 | 1,047 | 1,048 | -17 | -1.6% | 18,700 |
| 2024/12/30 | 1,066 | 1,070 | 1,064 | 1,065 | -4 | -0.4% | 7,200 |
| 2024/12/27 | 1,055 | 1,069 | 1,055 | 1,069 | +16 | +1.5% | 16,100 |
| 2024/12/26 | 1,061 | 1,065 | 1,051 | 1,053 | -7 | -0.7% | 17,900 |
| 2024/12/25 | 1,070 | 1,070 | 1,052 | 1,060 | +2 | +0.2% | 28,700 |
| 2024/12/24 | 1,055 | 1,060 | 1,050 | 1,058 | +4 | +0.4% | 15,700 |
| 2024/12/23 | 1,050 | 1,055 | 1,050 | 1,054 | +4 | +0.4% | 7,900 |
| 2024/12/20 | 1,056 | 1,059 | 1,050 | 1,050 | -6 | -0.6% | 14,400 |
| 2024/12/19 | 1,062 | 1,063 | 1,054 | 1,056 | -7 | -0.7% | 7,700 |
| 2024/12/18 | 1,065 | 1,069 | 1,060 | 1,063 | -5 | -0.5% | 10,300 |
| 2024/12/17 | 1,066 | 1,075 | 1,061 | 1,068 | +2 | +0.2% | 10,200 |
| 2024/12/16 | 1,072 | 1,075 | 1,066 | 1,066 | -3 | -0.3% | 10,800 |
| 2024/12/13 | 1,060 | 1,072 | 1,060 | 1,069 | ±0 | ±0% | 11,000 |
| 2024/12/12 | 1,066 | 1,071 | 1,060 | 1,069 | +3 | +0.3% | 14,000 |
| 2024/12/11 | 1,067 | 1,069 | 1,060 | 1,066 | ±0 | ±0% | 12,200 |
| 2024/12/10 | 1,084 | 1,084 | 1,060 | 1,066 | +12 | +1.1% | 43,800 |
| 2024/12/09 | 1,050 | 1,056 | 1,046 | 1,054 | +2 | +0.2% | 11,500 |
| 2024/12/06 | 1,041 | 1,052 | 1,041 | 1,052 | +5 | +0.5% | 10,200 |
| 2024/12/05 | 1,047 | 1,049 | 1,040 | 1,047 | +7 | +0.7% | 12,400 |
| 2024/12/04 | 1,059 | 1,062 | 1,040 | 1,040 | -22 | -2.1% | 18,200 |
| 2024/12/03 | 1,045 | 1,062 | 1,044 | 1,062 | +23 | +2.2% | 23,700 |
51～
100
件表示中 / 5511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 | 100,400円 | +1.6% | -17.6% | 3.98% | 12.49倍 | 1.44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 |
| 日本ＢＳ放 | 89,700円 | +0.6% | -3.1% | 3.34% | 11.36倍 | 0.67倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| データＳＥＣ | 89,300円 | +48.6% | - | 0.00% | 72.60倍 | 5.91倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| Ｕｂｉｃｏｍ | 128,100円 | +12.8% | +62.4% | 3.12% | 15.53倍 | 3.05倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| エコナビスタ | 217,900円 | +6.0% | +7.0% | 0.00% | 44.72倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
市場注目の銘柄
チャート関連のコラム
