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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,851 | 1,859 | 1,837 | 1,838 | -22 | -1.2% | 8,300 |
| 2025/06/12 | 1,845 | 1,865 | 1,829 | 1,860 | +15 | +0.8% | 9,800 |
| 2025/06/11 | 1,827 | 1,845 | 1,827 | 1,845 | +18 | +1% | 3,400 |
| 2025/06/10 | 1,822 | 1,842 | 1,822 | 1,827 | +5 | +0.3% | 5,500 |
| 2025/06/09 | 1,827 | 1,848 | 1,822 | 1,822 | -5 | -0.3% | 6,100 |
| 2025/06/06 | 1,833 | 1,870 | 1,821 | 1,827 | -5 | -0.3% | 10,100 |
| 2025/06/05 | 1,821 | 1,840 | 1,817 | 1,832 | +12 | +0.7% | 6,600 |
| 2025/06/04 | 1,836 | 1,864 | 1,818 | 1,820 | -30 | -1.6% | 19,400 |
| 2025/06/03 | 1,866 | 1,887 | 1,847 | 1,850 | +24 | +1.3% | 19,500 |
| 2025/06/02 | 1,894 | 1,920 | 1,813 | 1,826 | -58 | -3.1% | 32,900 |
| 2025/05/30 | 1,862 | 1,888 | 1,852 | 1,884 | +23 | +1.2% | 9,900 |
| 2025/05/29 | 1,834 | 1,876 | 1,834 | 1,861 | +27 | +1.5% | 7,100 |
| 2025/05/28 | 1,830 | 1,838 | 1,817 | 1,834 | +19 | +1% | 12,600 |
| 2025/05/27 | 1,815 | 1,821 | 1,779 | 1,815 | +40 | +2.3% | 8,900 |
| 2025/05/26 | 1,798 | 1,798 | 1,768 | 1,775 | +8 | +0.5% | 6,700 |
| 2025/05/23 | 1,792 | 1,792 | 1,765 | 1,767 | -9 | -0.5% | 5,300 |
| 2025/05/22 | 1,780 | 1,800 | 1,751 | 1,776 | -7 | -0.4% | 11,200 |
| 2025/05/21 | 1,852 | 1,859 | 1,766 | 1,783 | -53 | -2.9% | 23,300 |
| 2025/05/20 | 1,818 | 1,863 | 1,808 | 1,836 | +58 | +3.3% | 20,400 |
| 2025/05/19 | 1,759 | 1,788 | 1,759 | 1,778 | +37 | +2.1% | 10,000 |
| 2025/05/16 | 1,743 | 1,760 | 1,721 | 1,741 | -22 | -1.2% | 10,900 |
| 2025/05/15 | 1,650 | 1,776 | 1,650 | 1,763 | +145 | +9% | 59,300 |
| 2025/05/14 | 1,625 | 1,632 | 1,605 | 1,618 | -7 | -0.4% | 9,600 |
| 2025/05/13 | 1,630 | 1,634 | 1,622 | 1,625 | ±0 | ±0% | 5,100 |
| 2025/05/12 | 1,630 | 1,649 | 1,625 | 1,625 | -2 | -0.1% | 7,100 |
| 2025/05/09 | 1,614 | 1,646 | 1,614 | 1,627 | +14 | +0.9% | 4,800 |
| 2025/05/08 | 1,627 | 1,656 | 1,612 | 1,613 | +4 | +0.2% | 5,400 |
| 2025/05/07 | 1,613 | 1,628 | 1,609 | 1,609 | +7 | +0.4% | 8,000 |
| 2025/05/02 | 1,605 | 1,619 | 1,590 | 1,602 | -2 | -0.1% | 5,600 |
| 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 |
1～
50
件表示中 / 1202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 | 183,800円 | +25.5% | +24.9% | 1.85% | 16.55倍 | 3.50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 |
| グロバルウェ | 27,500円 | +22.1% | - | 0.00% | 185.81倍 | 13.99倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ｕｎｅｒｒｙ | 262,500円 | +32.2% | +79.1% | 0.00% | 70.98倍 | 5.60倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| アステリア | 55,500円 | +10.4% | +11.0% | 1.53% | 11.66倍 | 1.53倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ココナラ | 39,600円 | +44.2% | -20.0% | 0.00% | 68.63倍 | 3.92倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
市場注目の銘柄
チャート関連のコラム
