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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,200 | 1,200 | 1,193 | 1,196 | -1 | -0.1% | 26,600 |
2023/09/25 | 1,194 | 1,197 | 1,189 | 1,197 | +10 | +0.8% | 25,500 |
2023/09/22 | 1,170 | 1,191 | 1,168 | 1,187 | +10 | +0.8% | 29,100 |
2023/09/21 | 1,186 | 1,196 | 1,177 | 1,177 | -9 | -0.8% | 34,100 |
2023/09/20 | 1,207 | 1,207 | 1,185 | 1,186 | -16 | -1.3% | 47,600 |
2023/09/19 | 1,196 | 1,202 | 1,188 | 1,202 | +15 | +1.3% | 64,700 |
2023/09/15 | 1,181 | 1,191 | 1,178 | 1,187 | +7 | +0.6% | 48,700 |
2023/09/14 | 1,192 | 1,192 | 1,179 | 1,180 | -10 | -0.8% | 59,900 |
2023/09/13 | 1,190 | 1,195 | 1,181 | 1,190 | +1 | +0.1% | 36,100 |
2023/09/12 | 1,178 | 1,190 | 1,178 | 1,189 | +7 | +0.6% | 13,200 |
2023/09/11 | 1,193 | 1,198 | 1,177 | 1,182 | -9 | -0.8% | 32,900 |
2023/09/08 | 1,193 | 1,205 | 1,191 | 1,191 | -10 | -0.8% | 34,100 |
2023/09/07 | 1,199 | 1,209 | 1,198 | 1,201 | -3 | -0.2% | 37,900 |
2023/09/06 | 1,209 | 1,212 | 1,201 | 1,204 | -2 | -0.2% | 23,100 |
2023/09/05 | 1,195 | 1,210 | 1,189 | 1,206 | +14 | +1.2% | 50,400 |
2023/09/04 | 1,176 | 1,196 | 1,171 | 1,192 | +24 | +2.1% | 58,400 |
2023/09/01 | 1,161 | 1,168 | 1,157 | 1,168 | +6 | +0.5% | 96,100 |
2023/08/31 | 1,159 | 1,169 | 1,157 | 1,162 | +1 | +0.1% | 107,100 |
2023/08/30 | 1,169 | 1,169 | 1,157 | 1,161 | -3 | -0.3% | 89,400 |
2023/08/29 | 1,162 | 1,169 | 1,160 | 1,164 | +4 | +0.3% | 31,300 |
2023/08/28 | 1,158 | 1,163 | 1,153 | 1,160 | +15 | +1.3% | 46,500 |
2023/08/25 | 1,142 | 1,152 | 1,134 | 1,145 | -1 | -0.1% | 31,300 |
2023/08/24 | 1,148 | 1,150 | 1,138 | 1,146 | +4 | +0.4% | 37,500 |
2023/08/23 | 1,132 | 1,143 | 1,132 | 1,142 | +11 | +1% | 21,300 |
2023/08/22 | 1,135 | 1,135 | 1,127 | 1,131 | +5 | +0.4% | 19,600 |
2023/08/21 | 1,128 | 1,139 | 1,126 | 1,126 | +4 | +0.4% | 35,400 |
2023/08/18 | 1,135 | 1,143 | 1,116 | 1,122 | -18 | -1.6% | 26,200 |
2023/08/17 | 1,144 | 1,145 | 1,127 | 1,140 | -13 | -1.1% | 38,400 |
2023/08/16 | 1,150 | 1,161 | 1,150 | 1,153 | -5 | -0.4% | 18,600 |
2023/08/15 | 1,151 | 1,158 | 1,149 | 1,158 | +8 | +0.7% | 16,100 |
2023/08/14 | 1,164 | 1,169 | 1,150 | 1,150 | -16 | -1.4% | 26,800 |
2023/08/10 | 1,161 | 1,167 | 1,158 | 1,166 | -2 | -0.2% | 19,400 |
2023/08/09 | 1,165 | 1,175 | 1,160 | 1,168 | +1 | +0.1% | 13,800 |
2023/08/08 | 1,174 | 1,178 | 1,166 | 1,167 | -6 | -0.5% | 14,700 |
2023/08/07 | 1,160 | 1,173 | 1,150 | 1,173 | +13 | +1.1% | 28,500 |
2023/08/04 | 1,169 | 1,179 | 1,157 | 1,160 | -9 | -0.8% | 21,700 |
2023/08/03 | 1,195 | 1,203 | 1,168 | 1,169 | -62 | -5% | 87,100 |
2023/08/02 | 1,230 | 1,240 | 1,215 | 1,231 | +7 | +0.6% | 54,200 |
2023/08/01 | 1,215 | 1,229 | 1,215 | 1,224 | +15 | +1.2% | 18,200 |
2023/07/31 | 1,206 | 1,209 | 1,197 | 1,209 | +13 | +1.1% | 20,000 |
2023/07/28 | 1,188 | 1,197 | 1,179 | 1,196 | +2 | +0.2% | 24,400 |
2023/07/27 | 1,186 | 1,196 | 1,186 | 1,194 | -3 | -0.3% | 9,500 |
2023/07/26 | 1,195 | 1,198 | 1,188 | 1,197 | +1 | +0.1% | 12,200 |
2023/07/25 | 1,206 | 1,206 | 1,196 | 1,196 | -18 | -1.5% | 22,100 |
2023/07/24 | 1,205 | 1,215 | 1,205 | 1,214 | +1 | +0.1% | 15,800 |
2023/07/21 | 1,208 | 1,216 | 1,200 | 1,213 | +5 | +0.4% | 24,500 |
2023/07/20 | 1,217 | 1,220 | 1,208 | 1,208 | -15 | -1.2% | 13,000 |
2023/07/19 | 1,208 | 1,223 | 1,208 | 1,223 | +22 | +1.8% | 16,200 |
2023/07/18 | 1,196 | 1,210 | 1,194 | 1,201 | +2 | +0.2% | 12,500 |
2023/07/14 | 1,216 | 1,216 | 1,194 | 1,199 | -8 | -0.7% | 15,200 |
151~
200
件表示中 / 5271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 | 110,000円 | +4.3% | +3.8% | 3.64% | 15.16倍 | 1.65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 |
pluszero | 228,700円 | +32.0% | +28.4% | 0.00% | 125.18倍 | 18.46倍 |
|
AIを軸としたソリューション提供、課題発見から運用まで一気通貫。対話システム構築に注力 |
エネチェンジ | 50,200円 | +50.9% | - | 0.00% | - | 7.60倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
ハイマックス | 138,700円 | +4.7% | -8.4% | 3.14% | 13.95倍 | 1.51倍 |
|
独立系SI。金融、保険、流通、クレジットカードが主体。野村総研、IBM、富士通向け多い |
TMN | 46,400円 | +32.9% | +58.9% | 0.00% | 23.41倍 | 1.64倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が7割超 |
市場注目の銘柄
チャート関連のコラム