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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 2,778 | 2,850 | 2,778 | 2,850 | +78 | +2.8% | 2,500 |
| 2022/03/29 | 2,750 | 2,774 | 2,733 | 2,772 | +40 | +1.5% | 2,600 |
| 2022/03/28 | 2,775 | 2,775 | 2,730 | 2,732 | -43 | -1.5% | 3,100 |
| 2022/03/25 | 2,768 | 2,800 | 2,752 | 2,775 | +7 | +0.3% | 3,100 |
| 2022/03/24 | 2,752 | 2,775 | 2,701 | 2,768 | -32 | -1.1% | 5,500 |
| 2022/03/23 | 2,809 | 2,828 | 2,770 | 2,800 | +59 | +2.2% | 8,700 |
| 2022/03/22 | 2,830 | 2,830 | 2,728 | 2,741 | +11 | +0.4% | 5,100 |
| 2022/03/18 | 2,696 | 2,749 | 2,676 | 2,730 | +73 | +2.7% | 7,500 |
| 2022/03/17 | 2,666 | 2,666 | 2,579 | 2,657 | +117 | +4.6% | 2,100 |
| 2022/03/16 | 2,546 | 2,608 | 2,501 | 2,540 | +39 | +1.6% | 5,600 |
| 2022/03/15 | 2,501 | 2,555 | 2,465 | 2,501 | -50 | -2% | 5,000 |
| 2022/03/14 | 2,499 | 2,645 | 2,499 | 2,551 | +10 | +0.4% | 4,500 |
| 2022/03/11 | 2,567 | 2,567 | 2,485 | 2,541 | -92 | -3.5% | 5,300 |
| 2022/03/10 | 2,695 | 2,695 | 2,600 | 2,633 | +138 | +5.5% | 6,000 |
| 2022/03/09 | 2,613 | 2,650 | 2,480 | 2,495 | -144 | -5.5% | 8,600 |
| 2022/03/08 | 2,665 | 2,741 | 2,620 | 2,639 | -102 | -3.7% | 8,800 |
| 2022/03/07 | 2,850 | 2,878 | 2,721 | 2,741 | -239 | -8% | 5,700 |
| 2022/03/04 | 3,000 | 3,000 | 2,863 | 2,980 | -145 | -4.6% | 4,200 |
| 2022/03/03 | 3,175 | 3,245 | 2,936 | 3,125 | +10 | +0.3% | 9,000 |
| 2022/03/02 | 3,140 | 3,140 | 3,000 | 3,115 | -65 | -2% | 5,500 |
| 2022/03/01 | 3,000 | 3,195 | 3,000 | 3,180 | +199 | +6.7% | 4,900 |
| 2022/02/28 | 2,898 | 2,981 | 2,826 | 2,981 | +97 | +3.4% | 5,400 |
| 2022/02/25 | 2,739 | 2,890 | 2,665 | 2,884 | +319 | +12.4% | 8,400 |
| 2022/02/24 | 2,748 | 2,748 | 2,555 | 2,565 | -183 | -6.7% | 12,500 |
| 2022/02/22 | 2,732 | 2,800 | 2,673 | 2,748 | -2 | -0.1% | 7,400 |
| 2022/02/21 | 2,720 | 2,780 | 2,681 | 2,750 | +3 | +0.1% | 6,500 |
| 2022/02/18 | 2,739 | 2,799 | 2,720 | 2,747 | -92 | -3.2% | 9,300 |
| 2022/02/17 | 2,860 | 2,875 | 2,785 | 2,839 | -1 | ±0% | 10,600 |
| 2022/02/16 | 2,905 | 2,958 | 2,811 | 2,840 | -54 | -1.9% | 10,800 |
| 2022/02/15 | 2,891 | 2,946 | 2,867 | 2,894 | +11 | +0.4% | 11,100 |
| 2022/02/14 | 3,030 | 3,030 | 2,881 | 2,883 | -252 | -8% | 8,000 |
| 2022/02/10 | 3,045 | 3,205 | 3,045 | 3,135 | +20 | +0.6% | 10,700 |
| 2022/02/09 | 3,115 | 3,200 | 2,927 | 3,115 | -280 | -8.2% | 47,400 |
| 2022/02/08 | 3,355 | 3,450 | 3,320 | 3,395 | +40 | +1.2% | 18,400 |
| 2022/02/07 | 3,435 | 3,460 | 3,355 | 3,355 | -25 | -0.7% | 6,500 |
| 2022/02/04 | 3,360 | 3,380 | 3,295 | 3,380 | +10 | +0.3% | 3,400 |
| 2022/02/03 | 3,450 | 3,450 | 3,340 | 3,370 | -80 | -2.3% | 7,000 |
| 2022/02/02 | 3,330 | 3,450 | 3,300 | 3,450 | +105 | +3.1% | 7,200 |
| 2022/02/01 | 3,450 | 3,480 | 3,345 | 3,345 | -5 | -0.1% | 9,100 |
| 2022/01/31 | 3,270 | 3,420 | 3,240 | 3,350 | +75 | +2.3% | 6,600 |
| 2022/01/28 | 3,165 | 3,275 | 3,100 | 3,275 | +165 | +5.3% | 11,400 |
| 2022/01/27 | 3,385 | 3,420 | 3,075 | 3,110 | -220 | -6.6% | 12,700 |
| 2022/01/26 | 3,285 | 3,400 | 3,275 | 3,330 | -25 | -0.7% | 6,900 |
| 2022/01/25 | 3,550 | 3,550 | 3,310 | 3,355 | -195 | -5.5% | 11,000 |
| 2022/01/24 | 3,480 | 3,555 | 3,405 | 3,550 | +50 | +1.4% | 5,000 |
| 2022/01/21 | 3,535 | 3,535 | 3,410 | 3,500 | -35 | -1% | 6,500 |
| 2022/01/20 | 3,550 | 3,640 | 3,500 | 3,535 | -15 | -0.4% | 7,500 |
| 2022/01/19 | 3,640 | 3,650 | 3,510 | 3,550 | -75 | -2.1% | 6,900 |
| 2022/01/18 | 3,615 | 3,715 | 3,585 | 3,625 | -25 | -0.7% | 5,300 |
| 2022/01/17 | 3,595 | 3,665 | 3,595 | 3,650 | -15 | -0.4% | 1,500 |
801～
850
件表示中 / 1217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 | 178,400円 | +25.5% | +24.9% | 1.91% | 15.38倍 | 3.25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 |
| カウリス | 152,000円 | +11.8% | -35.1% | 0.00% | 60.34倍 | 7.39倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ジェノバ | 67,100円 | +5.4% | +3.2% | 0.89% | 17.33倍 | 2.86倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＡＶＩＬＥＮ | 152,600円 | +30.1% | +24.5% | 0.00% | 61.31倍 | 16.88倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| クレオ | 108,500円 | +4.0% | +0.5% | 4.79% | 11.34倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
