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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,178 | 1,178 | 1,158 | 1,167 | -9 | -0.8% | 16,000 |
| 2024/07/04 | 1,180 | 1,182 | 1,170 | 1,176 | -4 | -0.3% | 8,900 |
| 2024/07/03 | 1,189 | 1,191 | 1,179 | 1,180 | -3 | -0.3% | 8,100 |
| 2024/07/02 | 1,193 | 1,193 | 1,182 | 1,183 | -4 | -0.3% | 13,000 |
| 2024/07/01 | 1,185 | 1,195 | 1,182 | 1,187 | -4 | -0.3% | 13,100 |
| 2024/06/28 | 1,194 | 1,195 | 1,181 | 1,191 | -4 | -0.3% | 14,600 |
| 2024/06/27 | 1,190 | 1,197 | 1,183 | 1,195 | ±0 | ±0% | 15,200 |
| 2024/06/26 | 1,189 | 1,195 | 1,176 | 1,195 | ±0 | ±0% | 17,700 |
| 2024/06/25 | 1,200 | 1,200 | 1,179 | 1,195 | +22 | +1.9% | 35,900 |
| 2024/06/24 | 1,147 | 1,174 | 1,143 | 1,173 | +37 | +3.3% | 35,200 |
| 2024/06/21 | 1,139 | 1,144 | 1,136 | 1,136 | -3 | -0.3% | 18,400 |
| 2024/06/20 | 1,139 | 1,139 | 1,131 | 1,139 | +5 | +0.4% | 12,700 |
| 2024/06/19 | 1,122 | 1,138 | 1,117 | 1,134 | +6 | +0.5% | 13,800 |
| 2024/06/18 | 1,127 | 1,137 | 1,125 | 1,128 | +1 | +0.1% | 10,200 |
| 2024/06/17 | 1,128 | 1,132 | 1,117 | 1,127 | -16 | -1.4% | 14,700 |
| 2024/06/14 | 1,124 | 1,144 | 1,124 | 1,143 | +11 | +1% | 17,300 |
| 2024/06/13 | 1,141 | 1,148 | 1,126 | 1,132 | -9 | -0.8% | 11,500 |
| 2024/06/12 | 1,154 | 1,155 | 1,141 | 1,141 | +17 | +1.5% | 58,200 |
| 2024/06/11 | 1,119 | 1,125 | 1,118 | 1,124 | +6 | +0.5% | 11,500 |
| 2024/06/10 | 1,105 | 1,118 | 1,105 | 1,118 | +10 | +0.9% | 13,500 |
| 2024/06/07 | 1,104 | 1,112 | 1,104 | 1,108 | +1 | +0.1% | 5,600 |
| 2024/06/06 | 1,103 | 1,113 | 1,100 | 1,107 | +5 | +0.5% | 8,600 |
| 2024/06/05 | 1,107 | 1,115 | 1,102 | 1,102 | -11 | -1% | 9,700 |
| 2024/06/04 | 1,114 | 1,115 | 1,107 | 1,113 | +3 | +0.3% | 8,800 |
| 2024/06/03 | 1,109 | 1,112 | 1,106 | 1,110 | +1 | +0.1% | 8,500 |
| 2024/05/31 | 1,095 | 1,109 | 1,094 | 1,109 | +14 | +1.3% | 13,500 |
| 2024/05/30 | 1,082 | 1,095 | 1,082 | 1,095 | +15 | +1.4% | 11,500 |
| 2024/05/29 | 1,094 | 1,096 | 1,080 | 1,080 | -19 | -1.7% | 14,100 |
| 2024/05/28 | 1,096 | 1,099 | 1,091 | 1,099 | +8 | +0.7% | 6,900 |
| 2024/05/27 | 1,094 | 1,096 | 1,090 | 1,091 | +2 | +0.2% | 9,700 |
| 2024/05/24 | 1,089 | 1,094 | 1,086 | 1,089 | -5 | -0.5% | 8,800 |
| 2024/05/23 | 1,088 | 1,096 | 1,086 | 1,094 | +8 | +0.7% | 12,500 |
| 2024/05/22 | 1,093 | 1,097 | 1,086 | 1,086 | -7 | -0.6% | 10,200 |
| 2024/05/21 | 1,094 | 1,100 | 1,093 | 1,093 | -1 | -0.1% | 4,600 |
| 2024/05/20 | 1,099 | 1,103 | 1,092 | 1,094 | -3 | -0.3% | 13,200 |
| 2024/05/17 | 1,088 | 1,098 | 1,088 | 1,097 | +5 | +0.5% | 4,300 |
| 2024/05/16 | 1,103 | 1,103 | 1,088 | 1,092 | -10 | -0.9% | 9,200 |
| 2024/05/15 | 1,108 | 1,108 | 1,101 | 1,102 | -4 | -0.4% | 6,800 |
| 2024/05/14 | 1,105 | 1,110 | 1,102 | 1,106 | +1 | +0.1% | 8,800 |
| 2024/05/13 | 1,103 | 1,109 | 1,099 | 1,105 | +5 | +0.5% | 9,200 |
| 2024/05/10 | 1,113 | 1,113 | 1,097 | 1,100 | -13 | -1.2% | 17,500 |
| 2024/05/09 | 1,108 | 1,114 | 1,096 | 1,113 | +11 | +1% | 26,100 |
| 2024/05/08 | 1,110 | 1,115 | 1,102 | 1,102 | -5 | -0.5% | 15,000 |
| 2024/05/07 | 1,094 | 1,107 | 1,094 | 1,107 | +7 | +0.6% | 8,000 |
| 2024/05/02 | 1,107 | 1,107 | 1,100 | 1,100 | ±0 | ±0% | 5,300 |
| 2024/05/01 | 1,105 | 1,105 | 1,099 | 1,100 | -8 | -0.7% | 4,200 |
| 2024/04/30 | 1,090 | 1,108 | 1,088 | 1,108 | +18 | +1.7% | 15,100 |
| 2024/04/26 | 1,087 | 1,090 | 1,081 | 1,090 | -1 | -0.1% | 19,800 |
| 2024/04/25 | 1,094 | 1,099 | 1,085 | 1,091 | +7 | +0.6% | 23,100 |
| 2024/04/24 | 1,084 | 1,089 | 1,079 | 1,084 | ±0 | ±0% | 11,800 |
201～
250
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
