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 |
---|---|---|---|---|---|---|---|
2021/02/09 | 6,590 | 6,700 | 6,100 | 6,610 | +80 | +1.2% | 46,600 |
2021/02/08 | 6,520 | 6,650 | 6,460 | 6,530 | +30 | +0.5% | 7,700 |
2021/02/05 | 6,350 | 6,630 | 6,320 | 6,500 | +150 | +2.4% | 12,900 |
2021/02/04 | 6,380 | 6,450 | 6,300 | 6,350 | -30 | -0.5% | 5,600 |
2021/02/03 | 6,460 | 6,500 | 6,230 | 6,380 | -40 | -0.6% | 13,200 |
2021/02/02 | 6,410 | 6,450 | 6,290 | 6,420 | +110 | +1.7% | 7,300 |
2021/02/01 | 6,200 | 6,390 | 6,100 | 6,310 | +10 | +0.2% | 10,300 |
2021/01/29 | 6,500 | 6,500 | 6,120 | 6,300 | -60 | -0.9% | 19,500 |
2021/01/28 | 6,350 | 6,470 | 6,270 | 6,360 | -140 | -2.2% | 14,700 |
2021/01/27 | 6,410 | 6,670 | 6,400 | 6,500 | +140 | +2.2% | 19,400 |
2021/01/26 | 6,720 | 6,720 | 6,290 | 6,360 | -380 | -5.6% | 38,400 |
2021/01/25 | 6,780 | 6,800 | 6,530 | 6,740 | -60 | -0.9% | 20,500 |
2021/01/22 | 6,830 | 6,890 | 6,620 | 6,800 | -50 | -0.7% | 19,600 |
2021/01/21 | 6,580 | 6,960 | 6,570 | 6,850 | +280 | +4.3% | 25,600 |
2021/01/20 | 6,700 | 6,760 | 6,460 | 6,570 | -130 | -1.9% | 40,500 |
2021/01/19 | 6,530 | 6,770 | 6,420 | 6,700 | +270 | +4.2% | 50,800 |
2021/01/18 | 6,200 | 6,430 | 6,000 | 6,430 | +280 | +4.6% | 44,800 |
2021/01/15 | 6,000 | 6,280 | 5,950 | 6,150 | +150 | +2.5% | 25,100 |
2021/01/14 | 6,090 | 6,160 | 5,850 | 6,000 | -70 | -1.2% | 25,400 |
2021/01/13 | 5,940 | 6,070 | 5,860 | 6,070 | +100 | +1.7% | 13,000 |
2021/01/12 | 6,090 | 6,100 | 5,920 | 5,970 | -50 | -0.8% | 10,600 |
2021/01/08 | 6,070 | 6,100 | 5,920 | 6,020 | +130 | +2.2% | 12,700 |
2021/01/07 | 6,190 | 6,200 | 5,890 | 5,890 | -210 | -3.4% | 17,100 |
2021/01/06 | 5,860 | 6,160 | 5,860 | 6,100 | +160 | +2.7% | 22,800 |
2021/01/05 | 6,030 | 6,190 | 5,860 | 5,940 | -120 | -2% | 23,300 |
2021/01/04 | 5,710 | 6,060 | 5,470 | 6,060 | +360 | +6.3% | 36,900 |
2020/12/30 | 5,620 | 5,910 | 5,530 | 5,700 | +80 | +1.4% | 20,500 |
2020/12/29 | 5,390 | 5,680 | 5,320 | 5,620 | +270 | +5% | 14,900 |
2020/12/28 | 5,460 | 5,520 | 5,270 | 5,350 | -10 | -0.2% | 34,100 |
2020/12/25 | 5,540 | 5,650 | 5,360 | 5,360 | -150 | -2.7% | 28,200 |
2020/12/24 | 5,800 | 5,800 | 5,330 | 5,510 | -350 | -6% | 75,300 |
2020/12/23 | 6,170 | 6,390 | 5,760 | 5,860 | -250 | -4.1% | 57,000 |
2020/12/22 | 6,130 | 6,410 | 6,000 | 6,110 | -40 | -0.7% | 63,300 |
2020/12/21 | 5,910 | 6,360 | 5,900 | 6,150 | +130 | +2.2% | 40,300 |
2020/12/18 | 6,230 | 6,230 | 5,880 | 6,020 | -110 | -1.8% | 36,200 |
2020/12/17 | 6,070 | 6,260 | 5,950 | 6,130 | -20 | -0.3% | 29,800 |
2020/12/16 | 5,990 | 6,250 | 5,930 | 6,150 | +360 | +6.2% | 34,600 |
2020/12/15 | 6,100 | 6,500 | 5,700 | 5,790 | -340 | -5.5% | 73,600 |
2020/12/14 | 5,900 | 6,280 | 5,810 | 6,130 | +230 | +3.9% | 61,100 |
2020/12/11 | 5,420 | 5,900 | 5,400 | 5,900 | +560 | +10.5% | 57,900 |
2020/12/10 | 5,310 | 5,460 | 5,250 | 5,340 | +30 | +0.6% | 15,100 |
2020/12/09 | 5,550 | 5,610 | 5,300 | 5,310 | -280 | -5% | 28,400 |
2020/12/08 | 5,250 | 5,740 | 5,220 | 5,590 | +430 | +8.3% | 49,900 |
2020/12/07 | 5,250 | 5,260 | 5,010 | 5,160 | +20 | +0.4% | 14,900 |
2020/12/04 | 5,160 | 5,290 | 4,980 | 5,140 | ±0 | ±0% | 28,800 |
2020/12/03 | 5,380 | 5,450 | 5,030 | 5,140 | -230 | -4.3% | 45,300 |
2020/12/02 | 4,925 | 5,480 | 4,880 | 5,370 | +490 | +10% | 56,100 |
2020/12/01 | 4,980 | 5,030 | 4,815 | 4,880 | -75 | -1.5% | 31,600 |
2020/11/30 | 4,630 | 5,080 | 4,630 | 4,955 | +335 | +7.3% | 46,300 |
2020/11/27 | 4,540 | 4,620 | 4,510 | 4,620 | +30 | +0.7% | 19,300 |
801~
850
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