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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,600 | 4,600 | 4,565 | 4,600 | +700 | +17.9% | 54,200 |
| 2021/11/09 | 3,780 | 3,920 | 3,760 | 3,900 | +145 | +3.9% | 12,100 |
| 2021/11/08 | 3,750 | 3,755 | 3,575 | 3,755 | +75 | +2% | 9,900 |
| 2021/11/05 | 3,730 | 3,795 | 3,680 | 3,680 | -235 | -6% | 17,100 |
| 2021/11/04 | 3,795 | 3,965 | 3,760 | 3,915 | +160 | +4.3% | 16,700 |
| 2021/11/02 | 3,700 | 3,755 | 3,680 | 3,755 | +65 | +1.8% | 7,800 |
| 2021/11/01 | 3,535 | 3,690 | 3,535 | 3,690 | +170 | +4.8% | 7,600 |
| 2021/10/29 | 3,400 | 3,620 | 3,400 | 3,520 | -230 | -6.1% | 97,000 |
| 2021/10/28 | 3,695 | 3,750 | 3,680 | 3,750 | +25 | +0.7% | 3,200 |
| 2021/10/27 | 3,690 | 3,725 | 3,690 | 3,725 | +15 | +0.4% | 3,300 |
| 2021/10/26 | 3,750 | 3,750 | 3,690 | 3,710 | -40 | -1.1% | 2,600 |
| 2021/10/25 | 3,685 | 3,750 | 3,675 | 3,750 | +30 | +0.8% | 2,900 |
| 2021/10/22 | 3,625 | 3,720 | 3,625 | 3,720 | +55 | +1.5% | 3,900 |
| 2021/10/21 | 3,715 | 3,725 | 3,630 | 3,665 | -80 | -2.1% | 7,300 |
| 2021/10/20 | 3,700 | 3,745 | 3,650 | 3,745 | +45 | +1.2% | 3,000 |
| 2021/10/19 | 3,660 | 3,745 | 3,660 | 3,700 | -25 | -0.7% | 9,300 |
| 2021/10/18 | 3,790 | 3,800 | 3,705 | 3,725 | -75 | -2% | 4,700 |
| 2021/10/15 | 3,720 | 3,810 | 3,720 | 3,800 | +80 | +2.2% | 3,800 |
| 2021/10/14 | 3,720 | 3,740 | 3,665 | 3,720 | -25 | -0.7% | 8,100 |
| 2021/10/13 | 3,785 | 3,785 | 3,720 | 3,745 | -40 | -1.1% | 2,800 |
| 2021/10/12 | 3,800 | 3,835 | 3,760 | 3,785 | -5 | -0.1% | 8,000 |
| 2021/10/11 | 3,760 | 3,810 | 3,710 | 3,790 | +30 | +0.8% | 5,500 |
| 2021/10/08 | 3,810 | 3,815 | 3,700 | 3,760 | +30 | +0.8% | 5,900 |
| 2021/10/07 | 3,720 | 3,775 | 3,670 | 3,730 | +5 | +0.1% | 14,800 |
| 2021/10/06 | 3,860 | 3,910 | 3,665 | 3,725 | -65 | -1.7% | 19,300 |
| 2021/10/05 | 3,805 | 3,855 | 3,685 | 3,790 | -85 | -2.2% | 16,900 |
| 2021/10/04 | 4,075 | 4,075 | 3,795 | 3,875 | -155 | -3.8% | 18,800 |
| 2021/10/01 | 4,110 | 4,110 | 3,960 | 4,030 | -140 | -3.4% | 29,300 |
| 2021/09/30 | 4,260 | 4,260 | 4,170 | 4,170 | -50 | -1.2% | 2,800 |
| 2021/09/29 | 4,305 | 4,305 | 4,150 | 4,220 | -85 | -2% | 10,800 |
| 2021/09/28 | 4,400 | 4,400 | 4,260 | 4,305 | -70 | -1.6% | 3,100 |
| 2021/09/27 | 4,315 | 4,375 | 4,315 | 4,375 | +30 | +0.7% | 4,800 |
| 2021/09/24 | 4,530 | 4,530 | 4,290 | 4,345 | -125 | -2.8% | 19,200 |
| 2021/09/22 | 4,695 | 4,765 | 4,450 | 4,470 | -180 | -3.9% | 18,100 |
| 2021/09/21 | 4,500 | 4,650 | 4,435 | 4,650 | +25 | +0.5% | 7,800 |
| 2021/09/17 | 4,400 | 4,635 | 4,390 | 4,625 | +240 | +5.5% | 14,300 |
| 2021/09/16 | 4,405 | 4,405 | 4,285 | 4,385 | -25 | -0.6% | 7,800 |
| 2021/09/15 | 4,390 | 4,425 | 4,250 | 4,410 | +15 | +0.3% | 5,400 |
| 2021/09/14 | 4,450 | 4,465 | 4,355 | 4,395 | ±0 | ±0% | 5,100 |
| 2021/09/13 | 4,400 | 4,455 | 4,345 | 4,395 | +55 | +1.3% | 8,300 |
| 2021/09/10 | 4,205 | 4,470 | 4,200 | 4,340 | +140 | +3.3% | 20,200 |
| 2021/09/09 | 4,130 | 4,200 | 4,130 | 4,200 | +25 | +0.6% | 2,800 |
| 2021/09/08 | 4,180 | 4,185 | 4,135 | 4,175 | -5 | -0.1% | 3,200 |
| 2021/09/07 | 4,150 | 4,180 | 4,105 | 4,180 | -5 | -0.1% | 3,700 |
| 2021/09/06 | 4,200 | 4,225 | 4,100 | 4,185 | -10 | -0.2% | 4,900 |
| 2021/09/03 | 4,260 | 4,280 | 4,175 | 4,195 | -80 | -1.9% | 7,300 |
| 2021/09/02 | 4,320 | 4,400 | 4,275 | 4,275 | +25 | +0.6% | 5,700 |
| 2021/09/01 | 4,300 | 4,310 | 4,215 | 4,250 | -65 | -1.5% | 7,100 |
| 2021/08/31 | 4,255 | 4,440 | 4,240 | 4,315 | +15 | +0.3% | 7,000 |
| 2021/08/30 | 4,120 | 4,360 | 4,120 | 4,300 | +180 | +4.4% | 9,000 |
851～
900
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
