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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,171.3 | 1,190 | 1,147.5 | 1,151.3 | -63.7 | -5.2% | 177,200 |
| 2014/03/13 | 1,236.3 | 1,241.3 | 1,177.5 | 1,215 | -28.8 | -2.3% | 102,800 |
| 2014/03/12 | 1,250 | 1,265 | 1,237.5 | 1,243.8 | -21.2 | -1.7% | 92,800 |
| 2014/03/11 | 1,260 | 1,387.5 | 1,260 | 1,265 | -7.5 | -0.6% | 475,600 |
| 2014/03/10 | 1,285 | 1,312.5 | 1,272.5 | 1,272.5 | -25 | -1.9% | 79,600 |
| 2014/03/07 | 1,315 | 1,332.5 | 1,275 | 1,297.5 | -15 | -1.1% | 87,200 |
| 2014/03/06 | 1,325 | 1,350 | 1,292.5 | 1,312.5 | -10 | -0.8% | 129,200 |
| 2014/03/05 | 1,305 | 1,340 | 1,292.5 | 1,322.5 | +42.5 | +3.3% | 87,600 |
| 2014/03/04 | 1,275 | 1,320 | 1,265 | 1,280 | -10 | -0.8% | 110,000 |
| 2014/03/03 | 1,250 | 1,300 | 1,215 | 1,290 | +35 | +2.8% | 153,200 |
| 2014/02/28 | 1,325 | 1,355 | 1,250 | 1,255 | -72.5 | -5.5% | 138,000 |
| 2014/02/27 | 1,362.5 | 1,390 | 1,325 | 1,327.5 | -35 | -2.6% | 240,400 |
| 2014/02/26 | 1,290 | 1,370 | 1,272.5 | 1,362.5 | +92.5 | +7.3% | 265,200 |
| 2014/02/25 | 1,290 | 1,300 | 1,220 | 1,270 | -20 | -1.6% | 154,400 |
| 2014/02/24 | 1,257.5 | 1,300 | 1,250 | 1,290 | +37.5 | +3% | 138,400 |
| 2014/02/21 | 1,287.5 | 1,287.5 | 1,230 | 1,252.5 | +73.7 | +6.3% | 236,000 |
| 2014/02/20 | 1,215 | 1,232.5 | 1,166.3 | 1,178.8 | -42.5 | -3.5% | 142,000 |
| 2014/02/19 | 1,250 | 1,287.5 | 1,215 | 1,221.3 | -33.7 | -2.7% | 342,000 |
| 2014/02/18 | 1,250 | 1,280 | 1,227.5 | 1,255 | +10 | +0.8% | 171,600 |
| 2014/02/17 | 1,218.8 | 1,260 | 1,156.3 | 1,245 | +43.7 | +3.6% | 335,200 |
| 2014/02/14 | 1,262.5 | 1,295 | 1,166.3 | 1,201.3 | -186.2 | -13.4% | 863,600 |
| 2014/02/13 | 1,375 | 1,420 | 1,350 | 1,387.5 | -15 | -1.1% | 400,800 |
| 2014/02/12 | 1,350 | 1,432.5 | 1,330 | 1,402.5 | +97.5 | +7.5% | 555,200 |
| 2014/02/10 | 1,292.5 | 1,305 | 1,270 | 1,305 | +52.5 | +4.2% | 179,600 |
| 2014/02/07 | 1,280 | 1,345 | 1,228.8 | 1,252.5 | -52.5 | -4% | 419,200 |
| 2014/02/06 | 1,125 | 1,305 | 1,117.5 | 1,305 | +175 | +15.5% | 786,400 |
| 2014/02/05 | 1,162.5 | 1,183.8 | 1,033.8 | 1,130 | +68.7 | +6.5% | 443,600 |
| 2014/02/04 | 972.5 | 1,300 | 955 | 1,061.3 | -68.7 | -6.1% | 1,145,200 |
| 2014/02/03 | 1,218.8 | 1,230 | 1,127.5 | 1,130 | -135 | -10.7% | 290,400 |
| 2014/01/31 | 1,362.5 | 1,375 | 1,235 | 1,265 | -85 | -6.3% | 290,000 |
| 2014/01/30 | 1,340 | 1,355 | 1,315 | 1,350 | -37.5 | -2.7% | 206,400 |
| 2014/01/29 | 1,397.5 | 1,422.5 | 1,375 | 1,387.5 | +40 | +3% | 200,800 |
| 2014/01/28 | 1,477.5 | 1,500 | 1,345 | 1,347.5 | -97.5 | -6.7% | 309,200 |
| 2014/01/27 | 1,430 | 1,495 | 1,427.5 | 1,445 | -85 | -5.6% | 329,200 |
| 2014/01/24 | 1,500 | 1,537.5 | 1,497.5 | 1,530 | -10 | -0.6% | 280,400 |
| 2014/01/23 | 1,575 | 1,607.5 | 1,522.5 | 1,540 | -27.5 | -1.8% | 648,000 |
| 2014/01/22 | 1,675 | 1,697.5 | 1,550 | 1,567.5 | -50 | -3.1% | 1,166,400 |
| 2014/01/21 | 1,497.5 | 1,695 | 1,485 | 1,617.5 | +132.5 | +8.9% | 2,864,000 |
| 2014/01/20 | 1,512.5 | 1,532.5 | 1,455 | 1,485 | -52.5 | -3.4% | 523,600 |
| 2014/01/17 | 1,530 | 1,587.5 | 1,522.5 | 1,537.5 | -17.5 | -1.1% | 538,800 |
| 2014/01/16 | 1,672.5 | 1,672.5 | 1,505 | 1,555 | -92.5 | -5.6% | 412,400 |
| 2014/01/15 | 1,697.5 | 1,700 | 1,615 | 1,647.5 | +10 | +0.6% | 446,000 |
| 2014/01/14 | 1,650 | 1,707.5 | 1,617.5 | 1,637.5 | -47.5 | -2.8% | 568,800 |
| 2014/01/10 | 1,635 | 1,762.5 | 1,615 | 1,685 | +50 | +3.1% | 1,717,200 |
| 2014/01/09 | 1,732.5 | 1,742.5 | 1,625 | 1,635 | -165 | -9.2% | 1,241,200 |
| 2014/01/08 | 1,900 | 1,910 | 1,787.5 | 1,800 | -62.5 | -3.4% | 1,214,000 |
| 2014/01/07 | 1,950 | 2,037.5 | 1,755 | 1,862.5 | -162.5 | -8% | 2,480,800 |
| 2014/01/06 | 1,900 | 2,210 | 1,780 | 2,025 | +162.5 | +8.7% | 9,282,400 |
| 2013/12/30 | 1,712.5 | 1,862.5 | 1,662.5 | 1,862.5 | +250 | +15.5% | 4,742,400 |
| 2013/12/27 | 1,387.5 | 1,612.5 | 1,355 | 1,612.5 | +250 | +18.3% | 3,836,400 |
2601～
2650
件表示中 / 2662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 | 23,500円 | +2.9% | - | 0.00% | 60.89倍 | 5.63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 |
| キーウェア | 71,400円 | +2.4% | +0.9% | 3.50% | 7.48倍 | 0.66倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ＣＡＩＣＡ Ｄ | 4,700円 | +4.6% | - | 0.00% | - | 3.63倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| アイサンテクノロ | 112,500円 | +9.5% | -26.4% | 1.78% | 27.78倍 | 0.99倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＳＳＳＫ ＨＤ | 36,400円 | +19.7% | +25.5% | 2.75% | 14.99倍 | 1.54倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
