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 |
---|---|---|---|---|---|---|---|
2021/06/04 | 1,945 | 1,955 | 1,916 | 1,939 | +21 | +1.1% | 97,600 |
2021/06/03 | 1,875 | 1,925 | 1,874 | 1,918 | +62 | +3.3% | 139,700 |
2021/06/02 | 1,862 | 1,880 | 1,816 | 1,856 | -6 | -0.3% | 89,300 |
2021/06/01 | 1,815 | 1,865 | 1,814 | 1,862 | +62 | +3.4% | 138,400 |
2021/05/31 | 1,755 | 1,819 | 1,755 | 1,800 | +34 | +1.9% | 99,300 |
2021/05/28 | 1,704 | 1,768 | 1,693 | 1,766 | +91 | +5.4% | 83,500 |
2021/05/27 | 1,719 | 1,719 | 1,675 | 1,675 | -44 | -2.6% | 21,000 |
2021/05/26 | 1,733 | 1,733 | 1,712 | 1,719 | -10 | -0.6% | 18,000 |
2021/05/25 | 1,799 | 1,799 | 1,717 | 1,729 | -49 | -2.8% | 39,700 |
2021/05/24 | 1,810 | 1,810 | 1,765 | 1,778 | -20 | -1.1% | 15,500 |
2021/05/21 | 1,809 | 1,809 | 1,785 | 1,798 | -12 | -0.7% | 53,100 |
2021/05/20 | 1,777 | 1,847 | 1,777 | 1,810 | +24 | +1.3% | 84,700 |
2021/05/19 | 1,739 | 1,803 | 1,733 | 1,786 | +44 | +2.5% | 79,900 |
2021/05/18 | 1,687 | 1,746 | 1,677 | 1,742 | +79 | +4.8% | 76,500 |
2021/05/17 | 1,700 | 1,710 | 1,653 | 1,663 | -71 | -4.1% | 65,700 |
2021/05/14 | 1,730 | 1,739 | 1,710 | 1,734 | +39 | +2.3% | 72,100 |
2021/05/13 | 1,692 | 1,721 | 1,672 | 1,695 | -26 | -1.5% | 69,100 |
2021/05/12 | 1,750 | 1,750 | 1,694 | 1,721 | -17 | -1% | 53,400 |
2021/05/11 | 1,765 | 1,769 | 1,727 | 1,738 | -35 | -2% | 38,900 |
2021/05/10 | 1,766 | 1,786 | 1,755 | 1,773 | ±0 | ±0% | 38,400 |
2021/05/07 | 1,757 | 1,787 | 1,756 | 1,773 | -1 | -0.1% | 31,700 |
2021/05/06 | 1,799 | 1,804 | 1,766 | 1,774 | +15 | +0.9% | 54,400 |
2021/04/30 | 1,760 | 1,795 | 1,757 | 1,759 | +8 | +0.5% | 42,300 |
2021/04/28 | 1,765 | 1,772 | 1,742 | 1,751 | -11 | -0.6% | 41,000 |
2021/04/27 | 1,778 | 1,778 | 1,748 | 1,762 | +1 | +0.1% | 51,800 |
2021/04/26 | 1,770 | 1,784 | 1,745 | 1,761 | -18 | -1% | 34,300 |
2021/04/23 | 1,708 | 1,781 | 1,707 | 1,779 | +57 | +3.3% | 61,100 |
2021/04/22 | 1,748 | 1,755 | 1,714 | 1,722 | -4 | -0.2% | 54,700 |
2021/04/21 | 1,751 | 1,764 | 1,723 | 1,726 | -52 | -2.9% | 56,800 |
2021/04/20 | 1,784 | 1,790 | 1,776 | 1,778 | -38 | -2.1% | 59,500 |
2021/04/19 | 1,824 | 1,846 | 1,802 | 1,816 | -8 | -0.4% | 45,500 |
2021/04/16 | 1,821 | 1,840 | 1,794 | 1,824 | +3 | +0.2% | 60,000 |
2021/04/15 | 1,845 | 1,845 | 1,778 | 1,821 | -29 | -1.6% | 55,900 |
2021/04/14 | 1,855 | 1,875 | 1,843 | 1,850 | +20 | +1.1% | 76,900 |
2021/04/13 | 1,838 | 1,867 | 1,813 | 1,830 | +3 | +0.2% | 84,700 |
2021/04/12 | 1,845 | 1,845 | 1,810 | 1,827 | +18 | +1% | 61,400 |
2021/04/09 | 1,757 | 1,838 | 1,744 | 1,809 | +35 | +2% | 109,200 |
2021/04/08 | 1,741 | 1,778 | 1,735 | 1,774 | +29 | +1.7% | 108,900 |
2021/04/07 | 1,690 | 1,750 | 1,674 | 1,745 | +65 | +3.9% | 104,000 |
2021/04/06 | 1,679 | 1,693 | 1,664 | 1,680 | +1 | +0.1% | 54,000 |
2021/04/05 | 1,656 | 1,684 | 1,638 | 1,679 | -17 | -1% | 92,800 |
2021/04/02 | 1,659 | 1,700 | 1,659 | 1,696 | +49 | +3% | 81,400 |
2021/04/01 | 1,650 | 1,659 | 1,630 | 1,647 | -3 | -0.2% | 46,600 |
2021/03/31 | 1,621 | 1,658 | 1,611 | 1,650 | +29 | +1.8% | 51,400 |
2021/03/30 | 1,618 | 1,638 | 1,608 | 1,621 | -4 | -0.2% | 35,200 |
2021/03/29 | 1,640 | 1,644 | 1,613 | 1,625 | ±0 | ±0% | 55,800 |
2021/03/26 | 1,618 | 1,639 | 1,603 | 1,625 | +19 | +1.2% | 49,300 |
2021/03/25 | 1,601 | 1,619 | 1,567 | 1,606 | +35 | +2.2% | 76,700 |
2021/03/24 | 1,600 | 1,605 | 1,552 | 1,571 | -48 | -3% | 107,700 |
2021/03/23 | 1,675 | 1,675 | 1,617 | 1,619 | -53 | -3.2% | 88,800 |
1001~
1050
件表示中 / 1779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 | 119,100円 | +3.9% | -10.9% | 2.94% | 12.86倍 | 1.11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 |
人夢技術 | 167,400円 | +8.0% | +24.1% | 3.58% | 12.77倍 | 0.70倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
プログリット | 124,000円 | +28.0% | +31.2% | 1.45% | 19.58倍 | 6.86倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
幼児活動 | 132,900円 | +4.6% | +3.2% | 1.81% | 16.39倍 | 1.40倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「YYプロジェクト」の普及図る。園経営コンサルも |
Gunosy | 63,500円 | -16.7% | - | 2.88% | 84.78倍 | 1.36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