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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 2,248 | 2,356 | 2,248 | 2,324 | +85 | +3.8% | 18,500 |
| 2025/09/04 | 2,384 | 2,402 | 2,175 | 2,239 | -164 | -6.8% | 39,200 |
| 2025/09/03 | 2,290 | 2,450 | 2,290 | 2,403 | +129 | +5.7% | 31,400 |
| 2025/09/02 | 2,450 | 2,487 | 2,269 | 2,274 | -186 | -7.6% | 47,900 |
| 2025/09/01 | 2,485 | 2,539 | 2,456 | 2,460 | -19 | -0.8% | 20,100 |
| 2025/08/29 | 2,388 | 2,483 | 2,368 | 2,479 | +92 | +3.9% | 23,700 |
| 2025/08/28 | 2,384 | 2,398 | 2,351 | 2,387 | +3 | +0.1% | 8,700 |
| 2025/08/27 | 2,383 | 2,427 | 2,352 | 2,384 | +11 | +0.5% | 13,100 |
| 2025/08/26 | 2,382 | 2,385 | 2,343 | 2,373 | +11 | +0.5% | 13,500 |
| 2025/08/25 | 2,437 | 2,437 | 2,321 | 2,362 | +54 | +2.3% | 23,100 |
| 2025/08/22 | 2,186 | 2,335 | 2,183 | 2,308 | +122 | +5.6% | 26,600 |
| 2025/08/21 | 2,161 | 2,190 | 2,161 | 2,186 | +25 | +1.2% | 6,100 |
| 2025/08/20 | 2,182 | 2,186 | 2,148 | 2,161 | -9 | -0.4% | 6,700 |
| 2025/08/19 | 2,175 | 2,189 | 2,120 | 2,170 | -9 | -0.4% | 20,000 |
| 2025/08/18 | 2,188 | 2,230 | 2,166 | 2,179 | +4 | +0.2% | 25,700 |
| 2025/08/15 | 2,100 | 2,175 | 2,080 | 2,175 | +53 | +2.5% | 34,200 |
| 2025/08/14 | 2,028 | 2,165 | 1,990 | 2,122 | +204 | +10.6% | 144,800 |
| 2025/08/13 | 1,919 | 1,930 | 1,888 | 1,918 | +19 | +1% | 26,800 |
| 2025/08/12 | 1,893 | 1,930 | 1,873 | 1,899 | +19 | +1% | 12,000 |
| 2025/08/08 | 1,890 | 1,897 | 1,863 | 1,880 | -7 | -0.4% | 5,300 |
| 2025/08/07 | 1,922 | 1,922 | 1,832 | 1,887 | -34 | -1.8% | 8,100 |
| 2025/08/06 | 1,862 | 1,922 | 1,862 | 1,921 | +19 | +1% | 10,100 |
| 2025/08/05 | 1,897 | 1,902 | 1,878 | 1,902 | +29 | +1.5% | 7,500 |
| 2025/08/04 | 1,831 | 1,875 | 1,831 | 1,873 | +20 | +1.1% | 6,500 |
| 2025/08/01 | 1,872 | 1,872 | 1,843 | 1,853 | -19 | -1% | 3,300 |
| 2025/07/31 | 1,856 | 1,878 | 1,856 | 1,872 | +37 | +2% | 1,300 |
| 2025/07/30 | 1,888 | 1,890 | 1,835 | 1,835 | -44 | -2.3% | 5,600 |
| 2025/07/29 | 1,877 | 1,879 | 1,867 | 1,879 | +12 | +0.6% | 2,000 |
| 2025/07/28 | 1,847 | 1,879 | 1,842 | 1,867 | +25 | +1.4% | 20,000 |
| 2025/07/25 | 1,821 | 1,842 | 1,821 | 1,842 | +14 | +0.8% | 5,500 |
| 2025/07/24 | 1,803 | 1,829 | 1,800 | 1,828 | +22 | +1.2% | 7,000 |
| 2025/07/23 | 1,808 | 1,810 | 1,806 | 1,806 | +1 | +0.1% | 900 |
| 2025/07/22 | 1,780 | 1,823 | 1,780 | 1,805 | +25 | +1.4% | 4,500 |
| 2025/07/18 | 1,807 | 1,808 | 1,780 | 1,780 | -29 | -1.6% | 3,700 |
| 2025/07/17 | 1,788 | 1,809 | 1,780 | 1,809 | +29 | +1.6% | 3,300 |
| 2025/07/16 | 1,779 | 1,795 | 1,762 | 1,780 | ±0 | ±0% | 8,200 |
| 2025/07/15 | 1,807 | 1,815 | 1,758 | 1,780 | -27 | -1.5% | 7,900 |
| 2025/07/14 | 1,773 | 1,808 | 1,770 | 1,807 | +26 | +1.5% | 5,200 |
| 2025/07/11 | 1,787 | 1,793 | 1,780 | 1,781 | -12 | -0.7% | 3,000 |
| 2025/07/10 | 1,817 | 1,817 | 1,790 | 1,793 | -52 | -2.8% | 4,600 |
| 2025/07/09 | 1,823 | 1,845 | 1,818 | 1,845 | +22 | +1.2% | 4,700 |
| 2025/07/08 | 1,819 | 1,823 | 1,793 | 1,823 | +1 | +0.1% | 3,200 |
| 2025/07/07 | 1,791 | 1,824 | 1,786 | 1,822 | +38 | +2.1% | 4,900 |
| 2025/07/04 | 1,761 | 1,800 | 1,742 | 1,784 | +23 | +1.3% | 17,900 |
| 2025/07/03 | 1,815 | 1,818 | 1,761 | 1,761 | -55 | -3% | 15,400 |
| 2025/07/02 | 1,826 | 1,835 | 1,811 | 1,816 | -19 | -1% | 8,700 |
| 2025/07/01 | 1,864 | 1,867 | 1,824 | 1,835 | -9 | -0.5% | 3,400 |
| 2025/06/30 | 1,820 | 1,848 | 1,803 | 1,844 | +22 | +1.2% | 16,500 |
| 2025/06/27 | 1,829 | 1,875 | 1,803 | 1,822 | -81 | -4.3% | 45,500 |
| 2025/06/26 | 1,880 | 1,924 | 1,832 | 1,903 | +20 | +1.1% | 32,400 |
1～
50
件表示中 / 1260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 | 232,400円 | +20.3% | +24.2% | 1.46% | 16.16倍 | 4.44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 |
| オリコン | 81,800円 | +22.1% | +3.6% | 4.40% | 10.94倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| フレクト | 199,300円 | +20.8% | +31.7% | 0.00% | 14.19倍 | 4.50倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ＹＥ ＤＩＧＩＴ | 67,200円 | +0.3% | +11.2% | 2.98% | 10.42倍 | 1.76倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ファブリカＨＤ | 224,100円 | +5.9% | -11.3% | 1.70% | 20.81倍 | 3.32倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
