ブイキューブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 860 | 864 | 842 | 842 | -30 | -3.4% | 631,100 |
| 2022/11/17 | 880 | 888 | 867 | 872 | -16 | -1.8% | 529,700 |
| 2022/11/16 | 905 | 916 | 888 | 888 | -13 | -1.4% | 515,700 |
| 2022/11/15 | 900 | 932 | 893 | 901 | -11 | -1.2% | 1,052,900 |
| 2022/11/14 | 854 | 915 | 844 | 912 | +53 | +6.2% | 2,386,100 |
| 2022/11/11 | 818 | 864 | 797 | 859 | +59 | +7.4% | 1,795,800 |
| 2022/11/10 | 812 | 816 | 800 | 800 | -22 | -2.7% | 486,400 |
| 2022/11/09 | 843 | 858 | 813 | 822 | -16 | -1.9% | 597,000 |
| 2022/11/08 | 780 | 853 | 780 | 838 | +57 | +7.3% | 1,455,600 |
| 2022/11/07 | 785 | 799 | 755 | 781 | -5 | -0.6% | 876,200 |
| 2022/11/04 | 799 | 814 | 781 | 786 | -59 | -7% | 3,079,500 |
| 2022/11/02 | 845 | 845 | 845 | 845 | -150 | -15.1% | 134,400 |
| 2022/11/01 | 1,003 | 1,018 | 986 | 995 | -15 | -1.5% | 700,600 |
| 2022/10/31 | 1,027 | 1,027 | 997 | 1,010 | -15 | -1.5% | 718,500 |
| 2022/10/28 | 1,012 | 1,037 | 1,011 | 1,025 | -1 | -0.1% | 702,800 |
| 2022/10/27 | 1,010 | 1,034 | 1,008 | 1,026 | +6 | +0.6% | 462,100 |
| 2022/10/26 | 1,041 | 1,046 | 1,008 | 1,020 | -5 | -0.5% | 841,400 |
| 2022/10/25 | 1,022 | 1,033 | 995 | 1,025 | +37 | +3.7% | 1,418,400 |
| 2022/10/24 | 965 | 994 | 950 | 988 | +23 | +2.4% | 1,013,800 |
| 2022/10/21 | 950 | 966 | 950 | 965 | +14 | +1.5% | 319,400 |
| 2022/10/20 | 946 | 951 | 937 | 951 | -9 | -0.9% | 265,700 |
| 2022/10/19 | 965 | 974 | 953 | 960 | +4 | +0.4% | 537,800 |
| 2022/10/18 | 944 | 960 | 940 | 956 | +24 | +2.6% | 517,600 |
| 2022/10/17 | 921 | 939 | 913 | 932 | +4 | +0.4% | 393,400 |
| 2022/10/14 | 955 | 955 | 928 | 928 | +2 | +0.2% | 497,000 |
| 2022/10/13 | 946 | 947 | 917 | 926 | -20 | -2.1% | 546,100 |
| 2022/10/12 | 937 | 960 | 924 | 946 | +20 | +2.2% | 621,500 |
| 2022/10/11 | 910 | 930 | 907 | 926 | +1 | +0.1% | 414,500 |
| 2022/10/07 | 939 | 945 | 924 | 925 | -28 | -2.9% | 683,300 |
| 2022/10/06 | 939 | 960 | 929 | 953 | +13 | +1.4% | 825,300 |
| 2022/10/05 | 965 | 968 | 921 | 940 | -1 | -0.1% | 1,128,900 |
| 2022/10/04 | 950 | 963 | 931 | 941 | +6 | +0.6% | 879,500 |
| 2022/10/03 | 905 | 940 | 893 | 935 | +17 | +1.9% | 947,100 |
| 2022/09/30 | 937 | 946 | 912 | 918 | -29 | -3.1% | 972,400 |
| 2022/09/29 | 972 | 976 | 945 | 947 | +7 | +0.7% | 966,200 |
| 2022/09/28 | 995 | 996 | 927 | 940 | -34 | -3.5% | 1,671,300 |
| 2022/09/27 | 982 | 1,004 | 965 | 974 | +27 | +2.9% | 1,750,500 |
| 2022/09/26 | 973 | 989 | 943 | 947 | -46 | -4.6% | 2,037,700 |
| 2022/09/22 | 1,002 | 1,041 | 988 | 993 | -13 | -1.3% | 2,749,400 |
| 2022/09/21 | 1,020 | 1,028 | 955 | 1,006 | -27 | -2.6% | 3,969,800 |
| 2022/09/20 | 1,040 | 1,100 | 1,010 | 1,033 | -44 | -4.1% | 4,767,900 |
| 2022/09/16 | 1,215 | 1,233 | 1,066 | 1,077 | -169 | -13.6% | 6,010,600 |
| 2022/09/15 | 1,268 | 1,298 | 1,237 | 1,246 | +6 | +0.5% | 2,598,200 |
| 2022/09/14 | 1,176 | 1,255 | 1,172 | 1,240 | +27 | +2.2% | 2,037,400 |
| 2022/09/13 | 1,212 | 1,250 | 1,201 | 1,213 | +12 | +1% | 1,565,900 |
| 2022/09/12 | 1,235 | 1,235 | 1,198 | 1,201 | -20 | -1.6% | 1,210,200 |
| 2022/09/09 | 1,202 | 1,234 | 1,187 | 1,221 | +21 | +1.8% | 1,410,000 |
| 2022/09/08 | 1,213 | 1,224 | 1,194 | 1,200 | -4 | -0.3% | 1,222,800 |
| 2022/09/07 | 1,230 | 1,230 | 1,195 | 1,204 | -23 | -1.9% | 1,173,000 |
| 2022/09/06 | 1,235 | 1,269 | 1,223 | 1,227 | -1 | -0.1% | 1,332,600 |
601～
650
件表示中 / 2783件
類似銘柄と比較する
現在ご覧いただいている「ブイキューブ」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 |
|---|---|---|---|---|---|---|---|---|
| ブイキューブ | 17,600円 | +3.2% | - | 0.00% | 22.77倍 | -33.02倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＳＥ Ｈ＆Ｉ | 26,200円 | -0.3% | -17.8% | 1.34% | 6.90倍 | 0.50倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ユナイト＆グロ | 118,000円 | +16.3% | +31.9% | 4.75% | 11.88倍 | 2.29倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| サカイＨＤ | 42,500円 | -2.9% | -22.1% | 4.71% | 6.28倍 | 0.90倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ＯＤＫ | 57,200円 | +11.3% | +0.7% | 1.75% | 12.31倍 | 0.74倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
