アイキューブドシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,603 | 1,635 | 1,603 | 1,604 | +2 | +0.1% | 6,000 |
| 2025/04/30 | 1,596 | 1,633 | 1,596 | 1,602 | +8 | +0.5% | 10,600 |
| 2025/04/28 | 1,607 | 1,619 | 1,594 | 1,594 | -1 | -0.1% | 5,800 |
| 2025/04/25 | 1,594 | 1,612 | 1,587 | 1,595 | -8 | -0.5% | 11,600 |
| 2025/04/24 | 1,613 | 1,613 | 1,582 | 1,603 | +30 | +1.9% | 2,100 |
| 2025/04/23 | 1,620 | 1,620 | 1,560 | 1,573 | -34 | -2.1% | 14,600 |
| 2025/04/22 | 1,603 | 1,618 | 1,597 | 1,607 | -22 | -1.4% | 6,000 |
| 2025/04/21 | 1,603 | 1,640 | 1,602 | 1,629 | +21 | +1.3% | 7,500 |
| 2025/04/18 | 1,634 | 1,634 | 1,580 | 1,608 | -12 | -0.7% | 12,700 |
| 2025/04/17 | 1,602 | 1,620 | 1,577 | 1,620 | +42 | +2.7% | 4,000 |
| 2025/04/16 | 1,589 | 1,675 | 1,559 | 1,578 | -11 | -0.7% | 60,700 |
| 2025/04/15 | 1,547 | 1,595 | 1,547 | 1,589 | +42 | +2.7% | 7,500 |
| 2025/04/14 | 1,546 | 1,577 | 1,543 | 1,547 | +9 | +0.6% | 15,500 |
| 2025/04/11 | 1,482 | 1,579 | 1,480 | 1,538 | +20 | +1.3% | 18,600 |
| 2025/04/10 | 1,600 | 1,607 | 1,516 | 1,518 | +28 | +1.9% | 37,000 |
| 2025/04/09 | 1,453 | 1,505 | 1,453 | 1,490 | -28 | -1.8% | 15,400 |
| 2025/04/08 | 1,508 | 1,527 | 1,465 | 1,518 | +11 | +0.7% | 17,400 |
| 2025/04/07 | 1,440 | 1,527 | 1,435 | 1,507 | -59 | -3.8% | 31,300 |
| 2025/04/04 | 1,576 | 1,576 | 1,502 | 1,566 | -34 | -2.1% | 34,700 |
| 2025/04/03 | 1,590 | 1,625 | 1,587 | 1,600 | -3 | -0.2% | 19,500 |
| 2025/04/02 | 1,610 | 1,622 | 1,603 | 1,603 | -3 | -0.2% | 6,900 |
| 2025/04/01 | 1,617 | 1,637 | 1,605 | 1,606 | -8 | -0.5% | 8,200 |
| 2025/03/31 | 1,640 | 1,641 | 1,613 | 1,614 | -26 | -1.6% | 16,300 |
| 2025/03/28 | 1,606 | 1,640 | 1,606 | 1,640 | +34 | +2.1% | 7,700 |
| 2025/03/27 | 1,610 | 1,628 | 1,604 | 1,606 | -4 | -0.2% | 10,800 |
| 2025/03/26 | 1,623 | 1,643 | 1,609 | 1,610 | -13 | -0.8% | 10,900 |
| 2025/03/25 | 1,641 | 1,647 | 1,603 | 1,623 | -18 | -1.1% | 15,400 |
| 2025/03/24 | 1,674 | 1,682 | 1,624 | 1,641 | +7 | +0.4% | 33,000 |
| 2025/03/21 | 1,630 | 1,650 | 1,576 | 1,634 | +200 | +13.9% | 161,000 |
| 2025/03/19 | 1,440 | 1,449 | 1,434 | 1,434 | +1 | +0.1% | 2,300 |
| 2025/03/18 | 1,434 | 1,446 | 1,421 | 1,433 | +19 | +1.3% | 7,000 |
| 2025/03/17 | 1,435 | 1,445 | 1,399 | 1,414 | -21 | -1.5% | 7,400 |
| 2025/03/14 | 1,457 | 1,466 | 1,435 | 1,435 | +6 | +0.4% | 4,900 |
| 2025/03/13 | 1,447 | 1,450 | 1,424 | 1,429 | +12 | +0.8% | 2,000 |
| 2025/03/12 | 1,410 | 1,440 | 1,410 | 1,417 | +7 | +0.5% | 1,300 |
| 2025/03/11 | 1,421 | 1,445 | 1,410 | 1,410 | -26 | -1.8% | 11,700 |
| 2025/03/10 | 1,477 | 1,477 | 1,435 | 1,436 | -11 | -0.8% | 3,400 |
| 2025/03/07 | 1,421 | 1,447 | 1,421 | 1,447 | +14 | +1% | 6,600 |
| 2025/03/06 | 1,455 | 1,461 | 1,425 | 1,433 | +8 | +0.6% | 4,000 |
| 2025/03/05 | 1,461 | 1,461 | 1,420 | 1,425 | -6 | -0.4% | 5,800 |
| 2025/03/04 | 1,463 | 1,466 | 1,419 | 1,431 | -33 | -2.3% | 12,100 |
| 2025/03/03 | 1,461 | 1,465 | 1,460 | 1,464 | +9 | +0.6% | 2,600 |
| 2025/02/28 | 1,485 | 1,500 | 1,451 | 1,455 | -28 | -1.9% | 10,100 |
| 2025/02/27 | 1,506 | 1,507 | 1,483 | 1,483 | -21 | -1.4% | 6,300 |
| 2025/02/26 | 1,514 | 1,516 | 1,487 | 1,504 | -8 | -0.5% | 5,900 |
| 2025/02/25 | 1,528 | 1,546 | 1,503 | 1,512 | -56 | -3.6% | 6,600 |
| 2025/02/21 | 1,573 | 1,573 | 1,506 | 1,568 | -5 | -0.3% | 6,800 |
| 2025/02/20 | 1,535 | 1,610 | 1,515 | 1,573 | +38 | +2.5% | 14,300 |
| 2025/02/19 | 1,530 | 1,540 | 1,512 | 1,535 | +5 | +0.3% | 5,800 |
| 2025/02/18 | 1,538 | 1,538 | 1,510 | 1,530 | -5 | -0.3% | 10,600 |
1～
50
件表示中 / 1173件
類似銘柄と比較する
現在ご覧いただいている「アイキューブ」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 |
|---|---|---|---|---|---|---|---|---|
| アイキューブ | 160,400円 | +25.5% | +24.9% | 2.00% | 14.45倍 | 3.05倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ｃｏｌｙ | 155,500円 | +7.7% | - | 0.00% | 17.11倍 | 1.63倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ビーグリー | 135,700円 | +6.2% | -1.0% | 3.54% | 8.57倍 | 1.01倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| モバファク | 94,200円 | +4.6% | -3.6% | 4.25% | 9.73倍 | 2.01倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| 応用技術 | 145,500円 | -9.4% | -6.3% | 2.06% | 12.88倍 | 1.51倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
