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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,636 | 1,670 | 1,630 | 1,664 | +5 | +0.3% | 5,100 |
| 2022/11/17 | 1,648 | 1,659 | 1,640 | 1,659 | +21 | +1.3% | 3,400 |
| 2022/11/16 | 1,652 | 1,690 | 1,631 | 1,638 | -23 | -1.4% | 3,200 |
| 2022/11/15 | 1,653 | 1,686 | 1,652 | 1,661 | -24 | -1.4% | 2,400 |
| 2022/11/14 | 1,699 | 1,699 | 1,663 | 1,685 | -14 | -0.8% | 2,800 |
| 2022/11/11 | 1,657 | 1,701 | 1,630 | 1,699 | +74 | +4.6% | 8,500 |
| 2022/11/10 | 1,662 | 1,662 | 1,625 | 1,625 | -77 | -4.5% | 8,800 |
| 2022/11/09 | 1,706 | 1,717 | 1,674 | 1,702 | -4 | -0.2% | 6,300 |
| 2022/11/08 | 1,719 | 1,719 | 1,700 | 1,706 | +15 | +0.9% | 6,100 |
| 2022/11/07 | 1,719 | 1,719 | 1,632 | 1,691 | -17 | -1% | 2,000 |
| 2022/11/04 | 1,704 | 1,708 | 1,675 | 1,708 | -10 | -0.6% | 1,800 |
| 2022/11/02 | 1,722 | 1,722 | 1,705 | 1,718 | -4 | -0.2% | 5,400 |
| 2022/11/01 | 1,700 | 1,747 | 1,686 | 1,722 | +11 | +0.6% | 4,800 |
| 2022/10/31 | 1,749 | 1,749 | 1,692 | 1,711 | -39 | -2.2% | 7,000 |
| 2022/10/28 | 1,673 | 1,750 | 1,673 | 1,750 | +40 | +2.3% | 5,400 |
| 2022/10/27 | 1,695 | 1,710 | 1,653 | 1,710 | +15 | +0.9% | 3,800 |
| 2022/10/26 | 1,700 | 1,700 | 1,674 | 1,695 | +25 | +1.5% | 2,300 |
| 2022/10/25 | 1,626 | 1,688 | 1,625 | 1,670 | +4 | +0.2% | 9,400 |
| 2022/10/24 | 1,680 | 1,685 | 1,651 | 1,666 | -14 | -0.8% | 4,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,657 | 1,680 | -7 | -0.4% | 4,200 |
| 2022/10/20 | 1,683 | 1,700 | 1,667 | 1,687 | +8 | +0.5% | 4,400 |
| 2022/10/19 | 1,679 | 1,680 | 1,657 | 1,679 | ±0 | ±0% | 1,900 |
| 2022/10/18 | 1,649 | 1,679 | 1,637 | 1,679 | +33 | +2% | 3,900 |
| 2022/10/17 | 1,630 | 1,646 | 1,630 | 1,646 | +21 | +1.3% | 800 |
| 2022/10/14 | 1,600 | 1,625 | 1,589 | 1,625 | +45 | +2.8% | 5,800 |
| 2022/10/13 | 1,589 | 1,599 | 1,574 | 1,580 | +3 | +0.2% | 7,200 |
| 2022/10/12 | 1,640 | 1,640 | 1,577 | 1,577 | -63 | -3.8% | 7,500 |
| 2022/10/11 | 1,660 | 1,660 | 1,623 | 1,640 | -34 | -2% | 8,100 |
| 2022/10/07 | 1,643 | 1,684 | 1,615 | 1,674 | +31 | +1.9% | 5,800 |
| 2022/10/06 | 1,641 | 1,643 | 1,621 | 1,643 | +2 | +0.1% | 3,600 |
| 2022/10/05 | 1,609 | 1,641 | 1,609 | 1,641 | +24 | +1.5% | 3,000 |
| 2022/10/04 | 1,607 | 1,620 | 1,599 | 1,617 | +16 | +1% | 7,100 |
| 2022/10/03 | 1,616 | 1,640 | 1,578 | 1,601 | -21 | -1.3% | 5,400 |
| 2022/09/30 | 1,613 | 1,647 | 1,602 | 1,622 | -46 | -2.8% | 9,800 |
| 2022/09/29 | 1,632 | 1,719 | 1,598 | 1,668 | +76 | +4.8% | 22,600 |
| 2022/09/28 | 1,586 | 1,610 | 1,571 | 1,592 | -64 | -3.9% | 19,200 |
| 2022/09/27 | 1,661 | 1,661 | 1,603 | 1,656 | +53 | +3.3% | 6,300 |
| 2022/09/26 | 1,610 | 1,655 | 1,603 | 1,603 | -37 | -2.3% | 8,200 |
| 2022/09/22 | 1,610 | 1,648 | 1,610 | 1,640 | -26 | -1.6% | 6,400 |
| 2022/09/21 | 1,700 | 1,700 | 1,634 | 1,666 | -34 | -2% | 19,900 |
| 2022/09/20 | 1,721 | 1,730 | 1,673 | 1,700 | -21 | -1.2% | 24,000 |
| 2022/09/16 | 1,775 | 1,776 | 1,702 | 1,721 | -61 | -3.4% | 13,300 |
| 2022/09/15 | 1,738 | 1,784 | 1,729 | 1,782 | +28 | +1.6% | 8,700 |
| 2022/09/14 | 1,700 | 1,757 | 1,688 | 1,754 | +14 | +0.8% | 6,500 |
| 2022/09/13 | 1,748 | 1,760 | 1,740 | 1,740 | -8 | -0.5% | 4,100 |
| 2022/09/12 | 1,706 | 1,748 | 1,702 | 1,748 | +35 | +2% | 6,800 |
| 2022/09/09 | 1,704 | 1,715 | 1,674 | 1,713 | +38 | +2.3% | 11,500 |
| 2022/09/08 | 1,704 | 1,720 | 1,666 | 1,675 | -57 | -3.3% | 23,300 |
| 2022/09/07 | 1,742 | 1,748 | 1,704 | 1,732 | -31 | -1.8% | 9,800 |
| 2022/09/06 | 1,733 | 1,768 | 1,729 | 1,763 | +15 | +0.9% | 5,100 |
601～
650
件表示中 / 1174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 | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43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 |
| ＦＩＸＥＲ | 59,800円 | +2.2% | +47.7% | 0.00% | 35.22倍 | 1.60倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| アステリア | 49,600円 | +10.0% | - | 1.51% | 27.79倍 | 1.54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 |
| ビーグリー | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52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 |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
