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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 256 | 256.3 | 254.7 | 254.7 | -1.3 | -0.5% | 9,300 |
| 2010/08/19 | 256 | 256 | 256 | 256 | +0.3 | +0.1% | 4,500 |
| 2010/08/18 | 255.3 | 256.3 | 255.3 | 255.7 | +1 | +0.4% | 8,400 |
| 2010/08/17 | 255.3 | 255.3 | 254.3 | 254.7 | -0.6 | -0.2% | 3,900 |
| 2010/08/16 | 253.3 | 255.3 | 253.3 | 255.3 | ±0 | ±0% | 5,400 |
| 2010/08/13 | 255 | 255.3 | 253.7 | 255.3 | +1.6 | +0.6% | 5,100 |
| 2010/08/12 | 255.3 | 255.3 | 253.3 | 253.7 | -1.6 | -0.6% | 7,800 |
| 2010/08/11 | 255.7 | 255.7 | 255 | 255.3 | -0.4 | -0.2% | 6,000 |
| 2010/08/10 | 254.7 | 256.7 | 254.7 | 255.7 | +1.7 | +0.7% | 8,700 |
| 2010/08/09 | 253 | 254 | 253 | 254 | +1 | +0.4% | 6,000 |
| 2010/08/06 | 253.3 | 253.3 | 251 | 253 | +0.3 | +0.1% | 13,500 |
| 2010/08/05 | 252 | 253 | 252 | 252.7 | +1 | +0.4% | 12,900 |
| 2010/08/04 | 250.7 | 252.3 | 250.7 | 251.7 | +1 | +0.4% | 10,200 |
| 2010/08/03 | 250 | 250.7 | 250 | 250.7 | +0.7 | +0.3% | 2,400 |
| 2010/08/02 | 251.7 | 254 | 250 | 250 | ±0 | ±0% | 9,000 |
| 2010/07/30 | 249 | 250 | 248.3 | 250 | +1 | +0.4% | 7,200 |
| 2010/07/29 | 249 | 249 | 248.3 | 249 | +2 | +0.8% | 8,100 |
| 2010/07/28 | 246.7 | 249 | 246 | 247 | +0.7 | +0.3% | 8,700 |
| 2010/07/27 | 247.3 | 247.3 | 246 | 246.3 | +1 | +0.4% | 3,900 |
| 2010/07/26 | 249.3 | 249.3 | 244.3 | 245.3 | +6 | +2.5% | 69,600 |
| 2010/07/23 | 235.7 | 239.3 | 235.7 | 239.3 | +4 | +1.7% | 9,600 |
| 2010/07/22 | 238.7 | 238.7 | 235 | 235.3 | -3.4 | -1.4% | 15,000 |
| 2010/07/21 | 238.3 | 240 | 238.3 | 238.7 | +1.7 | +0.7% | 5,700 |
| 2010/07/20 | 239.3 | 239.3 | 237 | 237 | -4.3 | -1.8% | 8,100 |
| 2010/07/16 | 239.3 | 241.3 | 237 | 241.3 | +0.3 | +0.1% | 9,900 |
| 2010/07/15 | 240.3 | 241.7 | 240 | 241 | -5 | -2% | 17,700 |
| 2010/07/14 | 248.3 | 248.3 | 243.7 | 246 | -2.3 | -0.9% | 22,800 |
| 2010/07/13 | 245.7 | 248.3 | 245.7 | 248.3 | +2.6 | +1.1% | 10,800 |
| 2010/07/12 | 242.7 | 245.7 | 241 | 245.7 | +4 | +1.7% | 8,100 |
| 2010/07/09 | 241.3 | 241.7 | 240 | 241.7 | +0.7 | +0.3% | 4,200 |
| 2010/07/08 | 241.7 | 242.7 | 241 | 241 | -0.7 | -0.3% | 3,600 |
| 2010/07/07 | 238 | 241.7 | 237.7 | 241.7 | +3.7 | +1.6% | 3,300 |
| 2010/07/06 | 242.3 | 242.7 | 236.7 | 238 | -4.3 | -1.8% | 14,400 |
| 2010/07/05 | 238.7 | 242.3 | 238 | 242.3 | +4.6 | +1.9% | 6,300 |
| 2010/07/02 | 237.7 | 238.7 | 236.7 | 237.7 | -1.6 | -0.7% | 3,900 |
| 2010/07/01 | 236.7 | 239.3 | 236.7 | 239.3 | +4.3 | +1.8% | 7,500 |
| 2010/06/30 | 234.3 | 236 | 234 | 235 | +0.7 | +0.3% | 3,900 |
| 2010/06/29 | 238 | 238 | 234.3 | 234.3 | +0.3 | +0.1% | 6,300 |
| 2010/06/28 | 235 | 235.3 | 233.7 | 234 | -1 | -0.4% | 6,000 |
| 2010/06/25 | 236 | 236 | 233.3 | 235 | +2.3 | +1% | 32,700 |
| 2010/06/24 | 233.3 | 234 | 232.3 | 232.7 | -0.6 | -0.3% | 13,800 |
| 2010/06/23 | 233 | 234 | 232.7 | 233.3 | +0.3 | +0.1% | 12,300 |
| 2010/06/22 | 233.3 | 233.3 | 233 | 233 | +0.3 | +0.1% | 6,000 |
| 2010/06/21 | 232.7 | 233.7 | 232.7 | 232.7 | ±0 | ±0% | 7,200 |
| 2010/06/18 | 233.3 | 233.3 | 232 | 232.7 | -0.3 | -0.1% | 5,100 |
| 2010/06/17 | 232 | 233.3 | 232 | 233 | +1 | +0.4% | 2,700 |
| 2010/06/16 | 232.7 | 234 | 231.7 | 232 | ±0 | ±0% | 9,900 |
| 2010/06/15 | 233.3 | 234 | 231.7 | 232 | -1 | -0.4% | 8,700 |
| 2010/06/14 | 234 | 234 | 231.3 | 233 | +2.3 | +1% | 4,800 |
| 2010/06/11 | 230 | 230.7 | 230 | 230.7 | +1 | +0.4% | 900 |
3601～
3650
件表示中 / 5516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 | 106,200円 | +6.3% | +26.3% | 3.95% | 13.11倍 | 1.47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 |
| クラウドワクス | 108,000円 | +30.0% | +15.4% | 1.67% | 11.37倍 | 2.46倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ヒトコムＨＤ | 94,200円 | +6.5% | +43.6% | 3.82% | 15.66倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ドリコム | 56,000円 | +58.0% | +999.9% | 0.89% | 32.18倍 | 3.45倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| シンクロフード | 56,400円 | +16.6% | +21.6% | 2.66% | 18.46倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
