キュービーネットホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,290 | 1,305 | 1,285 | 1,305 | +26 | +2% | 60,800 |
| 2025/08/15 | 1,315 | 1,315 | 1,266 | 1,279 | -33 | -2.5% | 132,600 |
| 2025/08/14 | 1,341 | 1,346 | 1,288 | 1,312 | +31 | +2.4% | 238,900 |
| 2025/08/13 | 1,287 | 1,290 | 1,271 | 1,281 | -3 | -0.2% | 64,400 |
| 2025/08/12 | 1,280 | 1,284 | 1,269 | 1,284 | +9 | +0.7% | 41,200 |
| 2025/08/08 | 1,270 | 1,277 | 1,268 | 1,275 | +1 | +0.1% | 22,600 |
| 2025/08/07 | 1,274 | 1,279 | 1,268 | 1,274 | +3 | +0.2% | 18,600 |
| 2025/08/06 | 1,283 | 1,288 | 1,267 | 1,271 | -8 | -0.6% | 34,900 |
| 2025/08/05 | 1,251 | 1,279 | 1,251 | 1,279 | +32 | +2.6% | 111,400 |
| 2025/08/04 | 1,219 | 1,254 | 1,218 | 1,247 | +29 | +2.4% | 76,300 |
| 2025/08/01 | 1,206 | 1,225 | 1,204 | 1,218 | +16 | +1.3% | 32,000 |
| 2025/07/31 | 1,203 | 1,212 | 1,200 | 1,202 | -1 | -0.1% | 22,000 |
| 2025/07/30 | 1,204 | 1,208 | 1,201 | 1,203 | -7 | -0.6% | 26,100 |
| 2025/07/29 | 1,213 | 1,213 | 1,204 | 1,210 | -3 | -0.2% | 22,000 |
| 2025/07/28 | 1,216 | 1,223 | 1,210 | 1,213 | ±0 | ±0% | 24,000 |
| 2025/07/25 | 1,215 | 1,218 | 1,208 | 1,213 | -2 | -0.2% | 30,700 |
| 2025/07/24 | 1,212 | 1,219 | 1,207 | 1,215 | +5 | +0.4% | 24,500 |
| 2025/07/23 | 1,200 | 1,210 | 1,198 | 1,210 | +10 | +0.8% | 24,300 |
| 2025/07/22 | 1,199 | 1,207 | 1,196 | 1,200 | +4 | +0.3% | 25,600 |
| 2025/07/18 | 1,211 | 1,211 | 1,195 | 1,196 | -14 | -1.2% | 16,100 |
| 2025/07/17 | 1,199 | 1,210 | 1,194 | 1,210 | +6 | +0.5% | 18,700 |
| 2025/07/16 | 1,203 | 1,212 | 1,202 | 1,204 | +1 | +0.1% | 13,300 |
| 2025/07/15 | 1,213 | 1,219 | 1,202 | 1,203 | -10 | -0.8% | 21,000 |
| 2025/07/14 | 1,210 | 1,220 | 1,210 | 1,213 | +3 | +0.2% | 22,400 |
| 2025/07/11 | 1,216 | 1,216 | 1,204 | 1,210 | -6 | -0.5% | 29,400 |
| 2025/07/10 | 1,201 | 1,227 | 1,201 | 1,216 | +11 | +0.9% | 54,900 |
| 2025/07/09 | 1,209 | 1,219 | 1,205 | 1,205 | -5 | -0.4% | 33,800 |
| 2025/07/08 | 1,214 | 1,214 | 1,192 | 1,210 | +1 | +0.1% | 47,800 |
| 2025/07/07 | 1,194 | 1,222 | 1,194 | 1,209 | +18 | +1.5% | 83,000 |
| 2025/07/04 | 1,184 | 1,191 | 1,172 | 1,191 | +16 | +1.4% | 43,100 |
| 2025/07/03 | 1,169 | 1,182 | 1,166 | 1,175 | +16 | +1.4% | 50,300 |
| 2025/07/02 | 1,155 | 1,174 | 1,153 | 1,159 | +6 | +0.5% | 61,000 |
| 2025/07/01 | 1,144 | 1,154 | 1,140 | 1,153 | +12 | +1.1% | 47,000 |
| 2025/06/30 | 1,131 | 1,145 | 1,125 | 1,141 | +7 | +0.6% | 64,600 |
| 2025/06/27 | 1,110 | 1,135 | 1,104 | 1,134 | -2 | -0.2% | 258,000 |
| 2025/06/26 | 1,133 | 1,143 | 1,130 | 1,136 | -4 | -0.4% | 187,500 |
| 2025/06/25 | 1,149 | 1,149 | 1,130 | 1,140 | -10 | -0.9% | 132,300 |
| 2025/06/24 | 1,155 | 1,156 | 1,147 | 1,150 | +2 | +0.2% | 72,600 |
| 2025/06/23 | 1,154 | 1,155 | 1,146 | 1,148 | +3 | +0.3% | 59,000 |
| 2025/06/20 | 1,150 | 1,153 | 1,140 | 1,145 | -7 | -0.6% | 67,800 |
| 2025/06/19 | 1,150 | 1,153 | 1,141 | 1,152 | +4 | +0.3% | 56,000 |
| 2025/06/18 | 1,161 | 1,169 | 1,148 | 1,148 | -11 | -0.9% | 71,200 |
| 2025/06/17 | 1,150 | 1,160 | 1,150 | 1,159 | +9 | +0.8% | 32,900 |
| 2025/06/16 | 1,160 | 1,164 | 1,149 | 1,150 | -2 | -0.2% | 72,700 |
| 2025/06/13 | 1,162 | 1,162 | 1,150 | 1,152 | -17 | -1.5% | 87,200 |
| 2025/06/12 | 1,171 | 1,174 | 1,163 | 1,169 | -3 | -0.3% | 67,200 |
| 2025/06/11 | 1,179 | 1,185 | 1,172 | 1,172 | -7 | -0.6% | 54,500 |
| 2025/06/10 | 1,178 | 1,183 | 1,176 | 1,179 | ±0 | ±0% | 70,100 |
| 2025/06/09 | 1,196 | 1,196 | 1,178 | 1,179 | -5 | -0.4% | 76,600 |
| 2025/06/06 | 1,171 | 1,196 | 1,170 | 1,184 | -4 | -0.3% | 153,500 |
1～
50
件表示中 / 1808件
類似銘柄と比較する
現在ご覧いただいている「ＱＢネットＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＱＢネットＨＤ | 130,500円 | +7.1% | +35.3% | 3.07% | 12.28倍 | 1.17倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＤＮＨＤ | 213,100円 | +2.8% | -5.9% | 3.52% | 9.77倍 | 1.13倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オオバ | 105,000円 | -6.1% | +2.6% | 4.00% | 11.90倍 | 1.31倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| メンバーズ | 127,100円 | +8.9% | +153.0% | 2.60% | 20.30倍 | 3.11倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| Ｇｕｎｏｓｙ | 70,200円 | +29.4% | +136.9% | 2.61% | 38.98倍 | 1.51倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
