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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/10 | 229.3 | 229.7 | 229.3 | 229.7 | +0.4 | +0.2% | 1,200 |
| 2010/06/09 | 230 | 230.3 | 229 | 229.3 | -0.4 | -0.2% | 2,700 |
| 2010/06/08 | 231.7 | 234 | 229.7 | 229.7 | -1.6 | -0.7% | 15,000 |
| 2010/06/07 | 232.7 | 232.7 | 230.7 | 231.3 | -1.7 | -0.7% | 6,600 |
| 2010/06/04 | 232.3 | 233.3 | 232 | 233 | ±0 | ±0% | 2,400 |
| 2010/06/03 | 232 | 233.3 | 232 | 233 | ±0 | ±0% | 4,200 |
| 2010/06/02 | 232.3 | 233.3 | 231.3 | 233 | +1.7 | +0.7% | 4,800 |
| 2010/06/01 | 233.3 | 233.3 | 225 | 231.3 | -2.7 | -1.2% | 20,700 |
| 2010/05/31 | 236.3 | 239.7 | 233.3 | 234 | -2.7 | -1.1% | 11,700 |
| 2010/05/28 | 240 | 240 | 235.3 | 236.7 | ±0 | ±0% | 7,500 |
| 2010/05/27 | 233.7 | 237 | 233.7 | 236.7 | -0.3 | -0.1% | 6,300 |
| 2010/05/26 | 244 | 244 | 237 | 237 | -3.3 | -1.4% | 8,400 |
| 2010/05/25 | 244 | 244 | 240 | 240.3 | ±0 | ±0% | 15,900 |
| 2010/05/24 | 240.7 | 241 | 240 | 240.3 | -0.4 | -0.2% | 5,100 |
| 2010/05/21 | 241.7 | 243.3 | 239 | 240.7 | -3.3 | -1.4% | 10,200 |
| 2010/05/20 | 246.7 | 246.7 | 244 | 244 | -3 | -1.2% | 6,300 |
| 2010/05/19 | 246.7 | 248.3 | 246.7 | 247 | +0.3 | +0.1% | 5,400 |
| 2010/05/18 | 248.3 | 249.7 | 246.7 | 246.7 | -1.6 | -0.6% | 8,700 |
| 2010/05/17 | 250 | 250 | 248.3 | 248.3 | -1.7 | -0.7% | 6,600 |
| 2010/05/14 | 248.3 | 251.3 | 247.7 | 250 | ±0 | ±0% | 9,300 |
| 2010/05/13 | 249.7 | 250 | 248.3 | 250 | +2.7 | +1.1% | 2,100 |
| 2010/05/12 | 248 | 250 | 247 | 247.3 | ±0 | ±0% | 9,900 |
| 2010/05/11 | 250 | 250.7 | 247 | 247.3 | -2.7 | -1.1% | 11,400 |
| 2010/05/10 | 247.7 | 252.7 | 247.3 | 250 | +2.3 | +0.9% | 7,800 |
| 2010/05/07 | 248.3 | 248.3 | 246.3 | 247.7 | -2.3 | -0.9% | 25,500 |
| 2010/05/06 | 251 | 251.7 | 250 | 250 | -2 | -0.8% | 13,800 |
| 2010/04/30 | 252.7 | 253 | 250.3 | 252 | -0.7 | -0.3% | 13,800 |
| 2010/04/28 | 251 | 252.7 | 250.7 | 252.7 | ±0 | ±0% | 10,200 |
| 2010/04/27 | 251.3 | 252.7 | 251 | 252.7 | +1.7 | +0.7% | 5,700 |
3701～
3750
件表示中 / 5587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 | 121,100円 | +6.3% | +26.3% | 3.47% | 14.95倍 | 1.67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 |
| サイバリンクス | 180,900円 | +11.8% | +37.0% | 1.66% | 17.47倍 | 2.39倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ｋｕｂｅｌｌ | 47,100円 | +13.0% | +33.3% | 0.00% | - | 11.75倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ネットスターズ | 116,100円 | +24.3% | - | 0.00% | 97.97倍 | 2.70倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| サイバセキュリ | 196,500円 | +29.6% | +20.2% | 0.25% | 29.04倍 | 5.17倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
