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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,151 | 1,175 | 1,151 | 1,167 | +31 | +2.7% | 109,900 |
| 2024/05/17 | 1,119 | 1,139 | 1,113 | 1,136 | +9 | +0.8% | 59,200 |
| 2024/05/16 | 1,139 | 1,139 | 1,111 | 1,127 | -20 | -1.7% | 92,300 |
| 2024/05/15 | 1,180 | 1,184 | 1,140 | 1,147 | +1 | +0.1% | 146,300 |
| 2024/05/14 | 1,131 | 1,149 | 1,122 | 1,146 | +23 | +2% | 76,300 |
| 2024/05/13 | 1,122 | 1,128 | 1,116 | 1,123 | +1 | +0.1% | 61,800 |
| 2024/05/10 | 1,128 | 1,129 | 1,111 | 1,122 | -8 | -0.7% | 112,600 |
| 2024/05/09 | 1,134 | 1,137 | 1,126 | 1,130 | -3 | -0.3% | 35,900 |
| 2024/05/08 | 1,138 | 1,148 | 1,133 | 1,133 | -3 | -0.3% | 46,700 |
| 2024/05/07 | 1,147 | 1,152 | 1,135 | 1,136 | -6 | -0.5% | 55,800 |
| 2024/05/02 | 1,145 | 1,145 | 1,138 | 1,142 | -1 | -0.1% | 45,200 |
| 2024/05/01 | 1,140 | 1,143 | 1,127 | 1,143 | +2 | +0.2% | 44,800 |
| 2024/04/30 | 1,124 | 1,141 | 1,120 | 1,141 | +24 | +2.1% | 54,700 |
| 2024/04/26 | 1,120 | 1,120 | 1,105 | 1,117 | -8 | -0.7% | 75,600 |
| 2024/04/25 | 1,134 | 1,134 | 1,122 | 1,125 | -5 | -0.4% | 46,800 |
| 2024/04/24 | 1,129 | 1,139 | 1,124 | 1,130 | +7 | +0.6% | 43,800 |
| 2024/04/23 | 1,139 | 1,139 | 1,118 | 1,123 | -16 | -1.4% | 64,700 |
| 2024/04/22 | 1,120 | 1,152 | 1,120 | 1,139 | +28 | +2.5% | 66,500 |
| 2024/04/19 | 1,132 | 1,132 | 1,110 | 1,111 | -26 | -2.3% | 90,400 |
| 2024/04/18 | 1,129 | 1,155 | 1,126 | 1,137 | +7 | +0.6% | 67,500 |
| 2024/04/17 | 1,156 | 1,156 | 1,127 | 1,130 | -26 | -2.2% | 96,300 |
| 2024/04/16 | 1,167 | 1,167 | 1,146 | 1,156 | -15 | -1.3% | 88,800 |
| 2024/04/15 | 1,169 | 1,171 | 1,161 | 1,171 | -6 | -0.5% | 85,200 |
| 2024/04/12 | 1,183 | 1,186 | 1,174 | 1,177 | -8 | -0.7% | 44,000 |
| 2024/04/11 | 1,190 | 1,190 | 1,178 | 1,185 | -9 | -0.8% | 41,100 |
| 2024/04/10 | 1,180 | 1,205 | 1,180 | 1,194 | +12 | +1% | 91,900 |
| 2024/04/09 | 1,160 | 1,186 | 1,158 | 1,182 | +23 | +2% | 54,200 |
| 2024/04/08 | 1,174 | 1,179 | 1,151 | 1,159 | -8 | -0.7% | 81,200 |
| 2024/04/05 | 1,171 | 1,178 | 1,161 | 1,167 | -13 | -1.1% | 53,900 |
| 2024/04/04 | 1,184 | 1,185 | 1,166 | 1,180 | +7 | +0.6% | 55,600 |
| 2024/04/03 | 1,192 | 1,192 | 1,170 | 1,173 | -24 | -2% | 103,100 |
| 2024/04/02 | 1,219 | 1,219 | 1,191 | 1,197 | -27 | -2.2% | 105,400 |
| 2024/04/01 | 1,248 | 1,248 | 1,222 | 1,224 | -16 | -1.3% | 51,500 |
| 2024/03/29 | 1,224 | 1,241 | 1,224 | 1,240 | +17 | +1.4% | 33,800 |
| 2024/03/28 | 1,222 | 1,234 | 1,220 | 1,223 | +1 | +0.1% | 73,000 |
| 2024/03/27 | 1,227 | 1,238 | 1,212 | 1,222 | +10 | +0.8% | 75,900 |
| 2024/03/26 | 1,228 | 1,228 | 1,207 | 1,212 | -15 | -1.2% | 53,800 |
| 2024/03/25 | 1,250 | 1,253 | 1,227 | 1,227 | -9 | -0.7% | 69,100 |
| 2024/03/22 | 1,233 | 1,246 | 1,228 | 1,236 | +10 | +0.8% | 28,400 |
| 2024/03/21 | 1,242 | 1,245 | 1,226 | 1,226 | -11 | -0.9% | 56,300 |
| 2024/03/19 | 1,236 | 1,248 | 1,229 | 1,237 | +17 | +1.4% | 76,600 |
| 2024/03/18 | 1,225 | 1,232 | 1,219 | 1,220 | +3 | +0.2% | 40,500 |
| 2024/03/15 | 1,238 | 1,238 | 1,217 | 1,217 | -21 | -1.7% | 38,500 |
| 2024/03/14 | 1,227 | 1,243 | 1,216 | 1,238 | +13 | +1.1% | 56,900 |
| 2024/03/13 | 1,228 | 1,240 | 1,212 | 1,225 | +9 | +0.7% | 79,000 |
| 2024/03/12 | 1,212 | 1,216 | 1,194 | 1,216 | +4 | +0.3% | 76,000 |
| 2024/03/11 | 1,235 | 1,247 | 1,195 | 1,212 | -14 | -1.1% | 99,100 |
| 2024/03/08 | 1,232 | 1,234 | 1,205 | 1,226 | -26 | -2.1% | 176,700 |
| 2024/03/07 | 1,260 | 1,278 | 1,249 | 1,252 | +3 | +0.2% | 140,400 |
| 2024/03/06 | 1,217 | 1,257 | 1,214 | 1,249 | +26 | +2.1% | 164,600 |
1～
50
件表示中 / 1502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 | 116,700円 | +8.7% | +13.8% | 1.89% | 9.56倍 | 1.14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 |
| アトラエ | 59,600円 | +25.1% | +49.2% | 2.52% | 16.55倍 | 2.94倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| ヒューマンＨＤ | 148,700円 | +3.6% | +1.7% | 4.30% | 7.02倍 | 0.96倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ＣＬＨＤ | 140,300円 | +14.2% | +58.4% | 1.92% | 15.85倍 | 1.70倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| フロンティアＭ | 128,300円 | +29.7% | +26.8% | 3.98% | 15.07倍 | 4.07倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
市場注目の銘柄
チャート関連のコラム
