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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/02 | 1,040 | 1,049 | 1,037 | 1,039 | -1 | -0.1% | 14,000 |
| 2024/11/29 | 1,042 | 1,049 | 1,038 | 1,040 | -3 | -0.3% | 10,800 |
| 2024/11/28 | 1,048 | 1,056 | 1,037 | 1,043 | -5 | -0.5% | 22,500 |
| 2024/11/27 | 1,062 | 1,062 | 1,047 | 1,048 | -14 | -1.3% | 13,700 |
| 2024/11/26 | 1,061 | 1,074 | 1,058 | 1,062 | +2 | +0.2% | 13,800 |
| 2024/11/25 | 1,086 | 1,089 | 1,060 | 1,060 | -17 | -1.6% | 22,800 |
| 2024/11/22 | 1,065 | 1,080 | 1,065 | 1,077 | +12 | +1.1% | 23,700 |
| 2024/11/21 | 1,048 | 1,077 | 1,048 | 1,065 | +17 | +1.6% | 32,200 |
| 2024/11/20 | 1,064 | 1,066 | 1,048 | 1,048 | -15 | -1.4% | 22,700 |
| 2024/11/19 | 1,050 | 1,072 | 1,050 | 1,063 | +13 | +1.2% | 38,800 |
| 2024/11/18 | 1,027 | 1,063 | 1,027 | 1,050 | +32 | +3.1% | 62,500 |
| 2024/11/15 | 1,026 | 1,030 | 1,014 | 1,018 | -7 | -0.7% | 10,100 |
| 2024/11/14 | 1,023 | 1,034 | 1,020 | 1,025 | ±0 | ±0% | 26,000 |
| 2024/11/13 | 1,010 | 1,025 | 1,010 | 1,025 | +16 | +1.6% | 19,700 |
| 2024/11/12 | 1,010 | 1,020 | 1,003 | 1,009 | ±0 | ±0% | 20,000 |
| 2024/11/11 | 1,023 | 1,023 | 1,007 | 1,009 | -14 | -1.4% | 12,400 |
| 2024/11/08 | 1,015 | 1,025 | 1,015 | 1,023 | +11 | +1.1% | 27,500 |
| 2024/11/07 | 999 | 1,019 | 999 | 1,012 | +16 | +1.6% | 30,100 |
| 2024/11/06 | 1,002 | 1,007 | 992 | 996 | -1 | -0.1% | 17,600 |
| 2024/11/05 | 1,001 | 1,004 | 995 | 997 | +3 | +0.3% | 11,700 |
| 2024/11/01 | 991 | 1,000 | 991 | 994 | -8 | -0.8% | 14,100 |
| 2024/10/31 | 987 | 1,003 | 987 | 1,002 | +16 | +1.6% | 21,200 |
101～
150
件表示中 / 5539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 | 108,200円 | +6.3% | +26.3% | 3.88% | 13.35倍 | 1.50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 |
| スパイダーＰ | 48,900円 | +30.2% | - | 0.00% | - | 6.53倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| シンクロフード | 59,200円 | +3.8% | -24.5% | 2.53% | 28.89倍 | 3.11倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| セグエ | 51,000円 | +20.2% | +18.9% | 2.55% | 23.02倍 | 5.42倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ラクーンＨＤ | 74,000円 | +10.5% | +0.2% | 2.97% | 16.72倍 | 3.40倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
