ｋｕｂｅｌｌ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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,103 | 1,121 | 1,066 | 1,095 | +20 | +1.9% | 534,800 |
| 2023/06/28 | 1,106 | 1,115 | 1,066 | 1,075 | -8 | -0.7% | 339,000 |
| 2023/06/27 | 1,072 | 1,102 | 1,055 | 1,083 | -19 | -1.7% | 400,200 |
| 2023/06/26 | 1,115 | 1,125 | 1,080 | 1,102 | -50 | -4.3% | 576,900 |
| 2023/06/23 | 1,187 | 1,209 | 1,146 | 1,152 | -9 | -0.8% | 482,400 |
| 2023/06/22 | 1,180 | 1,203 | 1,156 | 1,161 | -32 | -2.7% | 542,800 |
| 2023/06/21 | 1,245 | 1,269 | 1,192 | 1,193 | -51 | -4.1% | 616,700 |
| 2023/06/20 | 1,247 | 1,251 | 1,203 | 1,244 | -3 | -0.2% | 473,400 |
| 2023/06/19 | 1,245 | 1,273 | 1,223 | 1,247 | +11 | +0.9% | 424,000 |
| 2023/06/16 | 1,170 | 1,243 | 1,167 | 1,236 | +61 | +5.2% | 522,300 |
| 2023/06/15 | 1,211 | 1,224 | 1,173 | 1,175 | -51 | -4.2% | 441,500 |
| 2023/06/14 | 1,280 | 1,289 | 1,226 | 1,226 | -63 | -4.9% | 466,700 |
| 2023/06/13 | 1,239 | 1,322 | 1,237 | 1,289 | +80 | +6.6% | 1,009,500 |
| 2023/06/12 | 1,195 | 1,213 | 1,168 | 1,209 | +18 | +1.5% | 454,400 |
| 2023/06/09 | 1,230 | 1,233 | 1,188 | 1,191 | -18 | -1.5% | 405,200 |
| 2023/06/08 | 1,221 | 1,250 | 1,197 | 1,209 | -30 | -2.4% | 486,600 |
| 2023/06/07 | 1,283 | 1,301 | 1,225 | 1,239 | -65 | -5% | 912,200 |
| 2023/06/06 | 1,316 | 1,349 | 1,296 | 1,304 | -17 | -1.3% | 953,400 |
| 2023/06/05 | 1,210 | 1,333 | 1,208 | 1,321 | +111 | +9.2% | 1,625,600 |
| 2023/06/02 | 1,146 | 1,212 | 1,142 | 1,210 | +65 | +5.7% | 731,600 |
| 2023/06/01 | 1,197 | 1,200 | 1,138 | 1,145 | -49 | -4.1% | 754,400 |
| 2023/05/31 | 1,122 | 1,220 | 1,117 | 1,194 | +68 | +6% | 1,217,000 |
| 2023/05/30 | 1,098 | 1,136 | 1,057 | 1,126 | +23 | +2.1% | 896,900 |
| 2023/05/29 | 1,047 | 1,124 | 1,037 | 1,103 | +62 | +6% | 1,268,800 |
| 2023/05/26 | 1,000 | 1,054 | 996 | 1,041 | +55 | +5.6% | 762,300 |
| 2023/05/25 | 1,005 | 1,017 | 971 | 986 | -27 | -2.7% | 487,900 |
| 2023/05/24 | 1,023 | 1,028 | 1,005 | 1,013 | -25 | -2.4% | 420,600 |
| 2023/05/23 | 1,053 | 1,065 | 1,011 | 1,038 | +10 | +1% | 724,200 |
| 2023/05/22 | 1,010 | 1,037 | 951 | 1,028 | -12 | -1.2% | 964,100 |
| 2023/05/19 | 1,024 | 1,054 | 1,013 | 1,040 | -5 | -0.5% | 632,600 |
| 2023/05/18 | 1,098 | 1,103 | 1,022 | 1,045 | -59 | -5.3% | 919,900 |
| 2023/05/17 | 1,164 | 1,166 | 1,099 | 1,104 | -60 | -5.2% | 433,600 |
| 2023/05/16 | 1,131 | 1,192 | 1,129 | 1,164 | +53 | +4.8% | 882,600 |
| 2023/05/15 | 1,234 | 1,237 | 1,091 | 1,111 | -93 | -7.7% | 1,285,100 |
| 2023/05/12 | 1,214 | 1,249 | 1,185 | 1,204 | -10 | -0.8% | 563,200 |
| 2023/05/11 | 1,240 | 1,258 | 1,201 | 1,214 | -11 | -0.9% | 565,400 |
| 2023/05/10 | 1,232 | 1,243 | 1,214 | 1,225 | -10 | -0.8% | 558,700 |
| 2023/05/09 | 1,190 | 1,246 | 1,172 | 1,235 | +45 | +3.8% | 791,600 |
| 2023/05/08 | 1,209 | 1,236 | 1,186 | 1,190 | -39 | -3.2% | 658,400 |
| 2023/05/02 | 1,180 | 1,270 | 1,161 | 1,229 | +48 | +4.1% | 1,206,800 |
| 2023/05/01 | 1,216 | 1,260 | 1,174 | 1,181 | -16 | -1.3% | 1,003,800 |
| 2023/04/28 | 1,144 | 1,197 | 1,133 | 1,197 | +42 | +3.6% | 915,100 |
| 2023/04/27 | 1,120 | 1,178 | 1,112 | 1,155 | +25 | +2.2% | 766,600 |
| 2023/04/26 | 1,089 | 1,134 | 1,075 | 1,130 | +31 | +2.8% | 719,400 |
| 2023/04/25 | 1,117 | 1,145 | 1,076 | 1,099 | -47 | -4.1% | 818,600 |
| 2023/04/24 | 1,112 | 1,158 | 1,093 | 1,146 | +35 | +3.2% | 882,900 |
| 2023/04/21 | 1,157 | 1,179 | 1,100 | 1,111 | -41 | -3.6% | 1,280,600 |
| 2023/04/20 | 1,200 | 1,216 | 1,117 | 1,152 | +37 | +3.3% | 4,716,300 |
| 2023/04/19 | 1,115 | 1,115 | 1,115 | 1,115 | +150 | +15.5% | 427,000 |
| 2023/04/18 | 919 | 972 | 916 | 965 | +48 | +5.2% | 653,100 |
451～
500
件表示中 / 1370件
類似銘柄と比較する
現在ご覧いただいている「ｋｕｂｅｌｌ」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 |
|---|---|---|---|---|---|---|---|---|
| ｋｕｂｅｌｌ | 48,600円 | +18.1% | +366.7% | 0.00% | 81.54倍 | 12.76倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ネオジャパン | 151,900円 | +10.8% | +5.7% | 2.76% | 14.54倍 | 3.37倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ＪＩＧ－ＳＡＷ | 315,000円 | +6.6% | +7.3% | 0.00% | 41.43倍 | 6.78倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| エイチームＨＤ | 103,200円 | +4.5% | +64.2% | 2.13% | 19.16倍 | 1.90倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| ファイバーＧＴ | 98,600円 | +13.9% | +8.6% | 2.74% | 12.02倍 | 3.21倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム
