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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 992 | 998 | 984 | 986 | -2 | -0.2% | 46,600 |
| 2024/10/29 | 983 | 990 | 981 | 988 | +7 | +0.7% | 14,100 |
| 2024/10/28 | 961 | 986 | 961 | 981 | +21 | +2.2% | 22,600 |
| 2024/10/25 | 982 | 982 | 958 | 960 | -15 | -1.5% | 41,900 |
| 2024/10/24 | 985 | 985 | 969 | 975 | -14 | -1.4% | 49,500 |
| 2024/10/23 | 996 | 996 | 979 | 989 | -7 | -0.7% | 36,200 |
| 2024/10/22 | 1,005 | 1,007 | 996 | 996 | -10 | -1% | 28,800 |
| 2024/10/21 | 1,004 | 1,010 | 1,001 | 1,006 | +2 | +0.2% | 13,100 |
| 2024/10/18 | 1,004 | 1,007 | 1,003 | 1,004 | ±0 | ±0% | 7,900 |
| 2024/10/17 | 1,016 | 1,016 | 1,004 | 1,004 | -5 | -0.5% | 11,900 |
| 2024/10/16 | 1,006 | 1,014 | 1,006 | 1,009 | -3 | -0.3% | 13,700 |
| 2024/10/15 | 1,007 | 1,015 | 1,002 | 1,012 | +6 | +0.6% | 23,400 |
| 2024/10/11 | 1,005 | 1,009 | 1,001 | 1,006 | -2 | -0.2% | 27,800 |
| 2024/10/10 | 1,018 | 1,026 | 1,000 | 1,008 | +12 | +1.2% | 61,600 |
| 2024/10/09 | 998 | 1,003 | 993 | 996 | +5 | +0.5% | 21,300 |
| 2024/10/08 | 1,001 | 1,001 | 991 | 991 | -19 | -1.9% | 41,600 |
| 2024/10/07 | 1,013 | 1,013 | 1,005 | 1,010 | +11 | +1.1% | 26,400 |
| 2024/10/04 | 996 | 1,009 | 996 | 999 | +4 | +0.4% | 34,100 |
| 2024/10/03 | 995 | 1,001 | 988 | 995 | +12 | +1.2% | 27,800 |
| 2024/10/02 | 989 | 993 | 982 | 983 | -11 | -1.1% | 37,000 |
| 2024/10/01 | 991 | 995 | 985 | 994 | +6 | +0.6% | 29,200 |
| 2024/09/30 | 990 | 1,003 | 986 | 988 | -22 | -2.2% | 66,100 |
| 2024/09/27 | 1,020 | 1,021 | 1,006 | 1,010 | -36 | -3.4% | 131,600 |
| 2024/09/26 | 1,047 | 1,049 | 1,038 | 1,046 | +2 | +0.2% | 221,200 |
| 2024/09/25 | 1,043 | 1,044 | 1,028 | 1,044 | +4 | +0.4% | 47,700 |
| 2024/09/24 | 1,031 | 1,042 | 1,028 | 1,040 | +17 | +1.7% | 49,000 |
| 2024/09/20 | 1,038 | 1,038 | 1,019 | 1,023 | -13 | -1.3% | 67,100 |
| 2024/09/19 | 1,039 | 1,039 | 1,028 | 1,036 | +2 | +0.2% | 52,300 |
| 2024/09/18 | 1,027 | 1,034 | 1,021 | 1,034 | +7 | +0.7% | 28,700 |
| 2024/09/17 | 1,030 | 1,035 | 1,012 | 1,027 | -4 | -0.4% | 60,900 |
| 2024/09/13 | 1,038 | 1,044 | 1,028 | 1,031 | -1 | -0.1% | 22,400 |
| 2024/09/12 | 1,038 | 1,054 | 1,032 | 1,032 | +12 | +1.2% | 24,400 |
| 2024/09/11 | 1,047 | 1,047 | 1,016 | 1,020 | -27 | -2.6% | 32,600 |
| 2024/09/10 | 1,061 | 1,063 | 1,046 | 1,047 | -14 | -1.3% | 22,900 |
| 2024/09/09 | 1,045 | 1,061 | 1,040 | 1,061 | +4 | +0.4% | 25,300 |
| 2024/09/06 | 1,076 | 1,078 | 1,053 | 1,057 | -9 | -0.8% | 20,700 |
| 2024/09/05 | 1,060 | 1,085 | 1,060 | 1,066 | -3 | -0.3% | 32,500 |
| 2024/09/04 | 1,075 | 1,091 | 1,067 | 1,069 | -16 | -1.5% | 32,600 |
| 2024/09/03 | 1,095 | 1,095 | 1,083 | 1,085 | +5 | +0.5% | 16,000 |
| 2024/09/02 | 1,086 | 1,086 | 1,074 | 1,080 | -3 | -0.3% | 30,200 |
| 2024/08/30 | 1,081 | 1,105 | 1,076 | 1,083 | +3 | +0.3% | 70,800 |
| 2024/08/29 | 1,102 | 1,102 | 1,067 | 1,080 | +12 | +1.1% | 251,100 |
| 2024/08/28 | 1,089 | 1,089 | 1,057 | 1,068 | +7 | +0.7% | 87,600 |
| 2024/08/27 | 1,028 | 1,069 | 1,019 | 1,061 | +54 | +5.4% | 95,600 |
| 2024/08/26 | 1,003 | 1,010 | 995 | 1,007 | +11 | +1.1% | 76,100 |
| 2024/08/23 | 984 | 999 | 983 | 996 | +15 | +1.5% | 51,900 |
| 2024/08/22 | 986 | 988 | 975 | 981 | -6 | -0.6% | 90,900 |
| 2024/08/21 | 987 | 993 | 985 | 987 | -1 | -0.1% | 42,500 |
| 2024/08/20 | 989 | 995 | 985 | 988 | +4 | +0.4% | 43,700 |
| 2024/08/19 | 999 | 1,000 | 981 | 984 | -23 | -2.3% | 96,500 |
151～
200
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
