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 |
---|---|---|---|---|---|---|---|
2021/04/22 | 4,380 | 4,515 | 4,350 | 4,505 | +185 | +4.3% | 8,000 |
2021/04/21 | 4,395 | 4,445 | 4,260 | 4,320 | -190 | -4.2% | 15,500 |
2021/04/20 | 4,620 | 4,620 | 4,480 | 4,510 | -65 | -1.4% | 10,600 |
2021/04/19 | 4,595 | 4,655 | 4,570 | 4,575 | +50 | +1.1% | 11,700 |
2021/04/16 | 4,390 | 4,555 | 4,390 | 4,525 | +65 | +1.5% | 10,700 |
2021/04/15 | 4,510 | 4,560 | 4,325 | 4,460 | -65 | -1.4% | 23,100 |
2021/04/14 | 4,580 | 4,650 | 4,515 | 4,525 | -125 | -2.7% | 4,800 |
2021/04/13 | 4,800 | 4,800 | 4,635 | 4,650 | -80 | -1.7% | 5,000 |
2021/04/12 | 4,800 | 4,800 | 4,730 | 4,730 | -85 | -1.8% | 3,900 |
2021/04/09 | 4,855 | 4,885 | 4,805 | 4,815 | -60 | -1.2% | 5,400 |
2021/04/08 | 4,885 | 4,900 | 4,790 | 4,875 | +20 | +0.4% | 10,500 |
2021/04/07 | 4,860 | 4,920 | 4,835 | 4,855 | -5 | -0.1% | 9,000 |
2021/04/06 | 5,000 | 5,000 | 4,850 | 4,860 | -160 | -3.2% | 15,600 |
2021/04/05 | 5,030 | 5,030 | 4,925 | 5,020 | +75 | +1.5% | 8,100 |
2021/04/02 | 4,970 | 5,070 | 4,920 | 4,945 | -5 | -0.1% | 11,700 |
2021/04/01 | 4,910 | 4,980 | 4,845 | 4,950 | +105 | +2.2% | 14,000 |
2021/03/31 | 4,815 | 4,880 | 4,715 | 4,845 | +100 | +2.1% | 7,700 |
2021/03/30 | 4,815 | 4,825 | 4,680 | 4,745 | +25 | +0.5% | 3,900 |
2021/03/29 | 4,930 | 4,950 | 4,700 | 4,720 | -150 | -3.1% | 9,400 |
2021/03/26 | 4,720 | 4,905 | 4,720 | 4,870 | +150 | +3.2% | 10,000 |
2021/03/25 | 4,790 | 4,870 | 4,655 | 4,720 | -80 | -1.7% | 9,500 |
2021/03/24 | 4,940 | 4,940 | 4,705 | 4,800 | -95 | -1.9% | 16,900 |
2021/03/23 | 4,985 | 5,010 | 4,790 | 4,895 | -20 | -0.4% | 16,100 |
2021/03/22 | 5,000 | 5,090 | 4,870 | 4,915 | -15 | -0.3% | 12,300 |
2021/03/19 | 4,990 | 5,000 | 4,910 | 4,930 | ±0 | ±0% | 10,100 |
2021/03/18 | 4,850 | 5,030 | 4,820 | 4,930 | +95 | +2% | 18,000 |
2021/03/17 | 4,935 | 4,975 | 4,810 | 4,835 | -30 | -0.6% | 19,400 |
2021/03/16 | 4,830 | 4,945 | 4,775 | 4,865 | +95 | +2% | 35,600 |
2021/03/15 | 4,705 | 4,825 | 4,630 | 4,770 | +65 | +1.4% | 37,600 |
2021/03/12 | 4,580 | 4,730 | 4,540 | 4,705 | +225 | +5% | 33,400 |
2021/03/11 | 4,300 | 4,545 | 4,225 | 4,480 | +185 | +4.3% | 28,200 |
2021/03/10 | 4,315 | 4,330 | 4,240 | 4,295 | +50 | +1.2% | 10,500 |
2021/03/09 | 4,130 | 4,260 | 4,005 | 4,245 | +95 | +2.3% | 29,700 |
2021/03/08 | 4,235 | 4,345 | 4,150 | 4,150 | -80 | -1.9% | 28,100 |
2021/03/05 | 4,390 | 4,435 | 4,130 | 4,230 | -285 | -6.3% | 42,700 |
2021/03/04 | 4,395 | 4,565 | 4,335 | 4,515 | +110 | +2.5% | 32,500 |
2021/03/03 | 4,405 | 4,420 | 4,285 | 4,405 | +35 | +0.8% | 20,600 |
2021/03/02 | 4,530 | 4,545 | 4,335 | 4,370 | -20 | -0.5% | 21,600 |
2021/03/01 | 4,470 | 4,480 | 4,280 | 4,390 | -90 | -2% | 38,100 |
2021/02/26 | 4,500 | 4,575 | 4,235 | 4,480 | -80 | -1.8% | 66,800 |
2021/02/25 | 4,665 | 4,700 | 4,525 | 4,560 | -55 | -1.2% | 36,700 |
2021/02/24 | 4,820 | 4,850 | 4,610 | 4,615 | -340 | -6.9% | 54,900 |
2021/02/22 | 4,940 | 5,080 | 4,920 | 4,955 | -20 | -0.4% | 25,200 |
2021/02/19 | 5,140 | 5,190 | 4,905 | 4,975 | -275 | -5.2% | 43,700 |
2021/02/18 | 5,030 | 5,250 | 5,010 | 5,250 | +250 | +5% | 37,100 |
2021/02/17 | 5,050 | 5,120 | 4,960 | 5,000 | -120 | -2.3% | 50,000 |
2021/02/16 | 5,170 | 5,220 | 5,030 | 5,120 | ±0 | ±0% | 49,800 |
2021/02/15 | 5,200 | 5,290 | 5,070 | 5,120 | -120 | -2.3% | 61,800 |
2021/02/12 | 5,570 | 5,570 | 5,220 | 5,240 | -510 | -8.9% | 128,400 |
2021/02/10 | 6,110 | 6,140 | 5,740 | 5,750 | -860 | -13% | 131,000 |
751~
800
件表示中 / 940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 | 144,000円 | +12.7% | +6.6% | 2.22% | 16.56倍 | 2.79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 |
プロパティD | 132,000円 | +58.2% | +89.9% | 1.52% | 13.54倍 | 2.34倍 |
|
不動産管理クラウドサービス「@プロパティ」を提供。J-REIT向けで5割超のシェア |
アイサンテクノロ | 138,500円 | +9.5% | -26.4% | 1.44% | 34.13倍 | 1.22倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
SSSK HD | 44,500円 | - | - | - | - | 1.88倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
GMOペパ | 137,900円 | +0.6% | - | 2.90% | 17.29倍 | 4.02倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム