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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,001.3 | 1,040 | 961.3 | 975 | -8.8 | -0.9% | 255,600 |
| 2014/04/16 | 918.8 | 1,000 | 917.5 | 983.8 | +82.5 | +9.2% | 259,600 |
| 2014/04/15 | 960 | 978.8 | 896.3 | 901.3 | -55 | -5.8% | 259,200 |
| 2014/04/14 | 962.5 | 977.5 | 950 | 956.3 | -23.7 | -2.4% | 118,000 |
| 2014/04/11 | 976.3 | 997.5 | 960 | 980 | -51.3 | -5% | 226,800 |
| 2014/04/10 | 1,062.5 | 1,068.8 | 1,010 | 1,031.3 | -3.7 | -0.4% | 134,400 |
| 2014/04/09 | 1,066.3 | 1,080 | 1,031.3 | 1,035 | -52.5 | -4.8% | 112,400 |
| 2014/04/08 | 1,070 | 1,110 | 1,065 | 1,087.5 | -17.5 | -1.6% | 99,200 |
| 2014/04/07 | 1,142.5 | 1,143.8 | 1,095 | 1,105 | -80 | -6.8% | 163,600 |
| 2014/04/04 | 1,200 | 1,215 | 1,167.5 | 1,185 | -38.8 | -3.2% | 134,800 |
| 2014/04/03 | 1,185 | 1,238.8 | 1,175 | 1,223.8 | +41.3 | +3.5% | 194,800 |
| 2014/04/02 | 1,167.5 | 1,196.3 | 1,167.5 | 1,182.5 | +18.7 | +1.6% | 212,800 |
| 2014/04/01 | 1,165 | 1,175 | 1,122.5 | 1,163.8 | +10 | +0.9% | 150,800 |
| 2014/03/31 | 1,157.5 | 1,157.5 | 1,115 | 1,153.8 | +48.8 | +4.4% | 224,000 |
| 2014/03/28 | 1,037.5 | 1,106.3 | 1,031.3 | 1,105 | +80 | +7.8% | 228,000 |
| 2014/03/27 | 962.5 | 1,030 | 956.3 | 1,025 | +27.5 | +2.8% | 168,400 |
| 2014/03/26 | 975 | 1,015 | 973.8 | 997.5 | +32.5 | +3.4% | 200,000 |
| 2014/03/25 | 1,012.5 | 1,037.5 | 962.5 | 965 | -45 | -4.5% | 261,200 |
| 2014/03/24 | 990 | 1,017.5 | 962.5 | 1,010 | +31.2 | +3.2% | 164,000 |
| 2014/03/20 | 1,050 | 1,053.8 | 933.8 | 978.8 | -106.2 | -9.8% | 360,800 |
| 2014/03/19 | 1,160 | 1,173.8 | 1,080 | 1,085 | -65 | -5.7% | 166,400 |
| 2014/03/18 | 1,136.3 | 1,155 | 1,115 | 1,150 | +45 | +4.1% | 113,200 |
| 2014/03/17 | 1,130 | 1,175 | 1,051.3 | 1,105 | -46.3 | -4% | 155,200 |
| 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 |
2701～
2750
件表示中 / 2785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 |
| ユナイト＆グロ | 117,400円 | +16.3% | +31.9% | 4.77% | 11.82倍 | 2.27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 |
| ジグザグ | 189,800円 | +29.0% | +60.5% | 0.00% | 22.18倍 | 12.76倍 |
|
- |
| ジャストプラ | 36,200円 | +15.0% | +22.0% | 3.04% | 10.28倍 | 1.17倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
