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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,492 | 1,507 | 1,490 | 1,505 | +17 | +1.1% | 1,100 |
| 2024/05/08 | 1,462 | 1,488 | 1,462 | 1,488 | +27 | +1.8% | 600 |
| 2024/05/07 | 1,455 | 1,493 | 1,455 | 1,461 | -9 | -0.6% | 3,500 |
| 2024/05/02 | 1,470 | 1,471 | 1,470 | 1,470 | -4 | -0.3% | 700 |
| 2024/05/01 | 1,476 | 1,483 | 1,474 | 1,474 | -3 | -0.2% | 1,500 |
| 2024/04/30 | 1,500 | 1,505 | 1,477 | 1,477 | -16 | -1.1% | 2,500 |
| 2024/04/26 | 1,496 | 1,501 | 1,493 | 1,493 | -18 | -1.2% | 1,100 |
| 2024/04/25 | 1,517 | 1,523 | 1,500 | 1,511 | -25 | -1.6% | 2,300 |
| 2024/04/24 | 1,520 | 1,552 | 1,514 | 1,536 | +17 | +1.1% | 1,100 |
| 2024/04/23 | 1,515 | 1,520 | 1,500 | 1,519 | +15 | +1% | 3,500 |
| 2024/04/22 | 1,522 | 1,550 | 1,504 | 1,504 | -16 | -1.1% | 3,200 |
| 2024/04/19 | 1,550 | 1,550 | 1,468 | 1,520 | -32 | -2.1% | 8,300 |
| 2024/04/18 | 1,530 | 1,552 | 1,530 | 1,552 | +22 | +1.4% | 3,300 |
| 2024/04/17 | 1,534 | 1,534 | 1,530 | 1,530 | -2 | -0.1% | 3,300 |
| 2024/04/16 | 1,539 | 1,543 | 1,531 | 1,532 | -9 | -0.6% | 4,000 |
| 2024/04/15 | 1,533 | 1,560 | 1,533 | 1,541 | -11 | -0.7% | 5,600 |
| 2024/04/12 | 1,570 | 1,580 | 1,550 | 1,552 | -8 | -0.5% | 1,600 |
| 2024/04/11 | 1,595 | 1,595 | 1,560 | 1,560 | -32 | -2% | 4,600 |
| 2024/04/10 | 1,616 | 1,616 | 1,572 | 1,592 | +56 | +3.6% | 10,200 |
| 2024/04/09 | 1,567 | 1,567 | 1,527 | 1,536 | -14 | -0.9% | 2,900 |
| 2024/04/08 | 1,532 | 1,559 | 1,532 | 1,550 | +25 | +1.6% | 1,400 |
| 2024/04/05 | 1,533 | 1,533 | 1,513 | 1,525 | -8 | -0.5% | 800 |
| 2024/04/04 | 1,559 | 1,559 | 1,530 | 1,533 | -26 | -1.7% | 2,100 |
| 2024/04/03 | 1,580 | 1,580 | 1,555 | 1,559 | -32 | -2% | 1,200 |
| 2024/04/02 | 1,561 | 1,602 | 1,557 | 1,591 | +32 | +2.1% | 8,600 |
| 2024/04/01 | 1,588 | 1,629 | 1,551 | 1,559 | -37 | -2.3% | 5,300 |
| 2024/03/29 | 1,661 | 1,661 | 1,570 | 1,596 | +28 | +1.8% | 13,600 |
| 2024/03/28 | 1,512 | 1,579 | 1,486 | 1,568 | +53 | +3.5% | 8,100 |
| 2024/03/27 | 1,510 | 1,526 | 1,507 | 1,515 | +9 | +0.6% | 2,400 |
| 2024/03/26 | 1,555 | 1,555 | 1,500 | 1,506 | -49 | -3.2% | 5,000 |
| 2024/03/25 | 1,546 | 1,583 | 1,538 | 1,555 | +25 | +1.6% | 4,600 |
| 2024/03/22 | 1,549 | 1,549 | 1,530 | 1,530 | +8 | +0.5% | 1,200 |
| 2024/03/21 | 1,550 | 1,550 | 1,516 | 1,522 | -7 | -0.5% | 1,900 |
| 2024/03/19 | 1,512 | 1,529 | 1,502 | 1,529 | +17 | +1.1% | 6,200 |
| 2024/03/18 | 1,443 | 1,537 | 1,443 | 1,512 | +72 | +5% | 25,200 |
| 2024/03/15 | 1,445 | 1,473 | 1,430 | 1,440 | -15 | -1% | 3,900 |
| 2024/03/14 | 1,440 | 1,455 | 1,440 | 1,455 | -6 | -0.4% | 1,300 |
| 2024/03/13 | 1,471 | 1,471 | 1,456 | 1,461 | -7 | -0.5% | 800 |
| 2024/03/12 | 1,442 | 1,477 | 1,425 | 1,468 | +26 | +1.8% | 4,500 |
| 2024/03/11 | 1,462 | 1,470 | 1,420 | 1,442 | -29 | -2% | 5,900 |
| 2024/03/08 | 1,479 | 1,499 | 1,464 | 1,471 | -9 | -0.6% | 3,500 |
| 2024/03/07 | 1,520 | 1,520 | 1,468 | 1,480 | -13 | -0.9% | 10,400 |
| 2024/03/06 | 1,472 | 1,501 | 1,461 | 1,493 | +32 | +2.2% | 8,100 |
| 2024/03/05 | 1,455 | 1,461 | 1,439 | 1,461 | +1 | +0.1% | 3,300 |
| 2024/03/04 | 1,452 | 1,483 | 1,450 | 1,460 | ±0 | ±0% | 10,200 |
| 2024/03/01 | 1,498 | 1,502 | 1,420 | 1,460 | -38 | -2.5% | 9,200 |
| 2024/02/29 | 1,500 | 1,502 | 1,431 | 1,498 | +10 | +0.7% | 13,200 |
| 2024/02/28 | 1,525 | 1,525 | 1,486 | 1,488 | -2 | -0.1% | 16,000 |
| 2024/02/27 | 1,585 | 1,653 | 1,463 | 1,490 | +63 | +4.4% | 55,600 |
| 2024/02/26 | 1,442 | 1,465 | 1,414 | 1,427 | -23 | -1.6% | 6,400 |
1～
50
件表示中 / 933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 | 150,500円 | +12.7% | +6.6% | 1.99% | 17.99倍 | 3.03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 |
| ｔｒｉｐｌａ | 137,900円 | - | - | 0.00% | 48.47倍 | 7.73倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| Ｅストアー | 130,300円 | +32.3% | -6.8% | 3.84% | 27.45倍 | 2.57倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| システムディ | 122,600円 | +3.2% | +2.5% | 1.96% | 12.41倍 | 1.92倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| データアプリ | 106,200円 | +16.2% | +8.7% | 2.26% | 15.32倍 | 1.62倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
市場注目の銘柄
チャート関連のコラム
