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 |
---|---|---|---|---|---|---|---|
2020/11/26 | 4,600 | 4,600 | 4,525 | 4,590 | +20 | +0.4% | 7,700 |
2020/11/25 | 4,755 | 4,800 | 4,540 | 4,570 | -180 | -3.8% | 30,600 |
2020/11/24 | 4,730 | 4,885 | 4,710 | 4,750 | ±0 | ±0% | 26,800 |
2020/11/20 | 4,800 | 4,850 | 4,695 | 4,750 | -110 | -2.3% | 33,300 |
2020/11/19 | 4,895 | 4,930 | 4,780 | 4,860 | -105 | -2.1% | 40,200 |
2020/11/18 | 5,020 | 5,290 | 4,960 | 4,965 | +5 | +0.1% | 48,000 |
2020/11/17 | 5,630 | 5,710 | 4,955 | 4,960 | -650 | -11.6% | 49,200 |
2020/11/16 | 5,800 | 5,880 | 5,610 | 5,610 | +10 | +0.2% | 21,600 |
2020/11/13 | 5,450 | 5,640 | 5,450 | 5,600 | -50 | -0.9% | 14,200 |
2020/11/12 | 5,720 | 5,800 | 5,510 | 5,650 | -60 | -1.1% | 13,800 |
2020/11/11 | 5,350 | 5,740 | 5,350 | 5,710 | +310 | +5.7% | 16,500 |
2020/11/10 | 5,870 | 5,890 | 5,400 | 5,400 | -470 | -8% | 35,900 |
2020/11/09 | 5,890 | 5,970 | 5,790 | 5,870 | +80 | +1.4% | 18,500 |
2020/11/06 | 5,750 | 6,060 | 5,750 | 5,790 | +90 | +1.6% | 35,000 |
2020/11/05 | 5,690 | 5,890 | 5,510 | 5,700 | +200 | +3.6% | 31,700 |
2020/11/04 | 5,510 | 5,700 | 5,390 | 5,500 | +110 | +2% | 23,200 |
2020/11/02 | 5,400 | 5,540 | 5,290 | 5,390 | +60 | +1.1% | 23,100 |
2020/10/30 | 5,750 | 5,940 | 5,270 | 5,330 | -470 | -8.1% | 35,100 |
2020/10/29 | 5,550 | 5,800 | 5,400 | 5,800 | +150 | +2.7% | 20,900 |
2020/10/28 | 6,000 | 6,040 | 5,550 | 5,650 | -270 | -4.6% | 30,400 |
2020/10/27 | 5,690 | 6,030 | 5,580 | 5,920 | -70 | -1.2% | 33,000 |
2020/10/26 | 6,060 | 6,100 | 5,840 | 5,990 | -130 | -2.1% | 28,800 |
2020/10/23 | 6,520 | 6,520 | 5,750 | 6,120 | -480 | -7.3% | 75,800 |
2020/10/22 | 6,840 | 6,910 | 6,500 | 6,600 | -310 | -4.5% | 36,400 |
2020/10/21 | 7,050 | 7,200 | 6,870 | 6,910 | -120 | -1.7% | 39,600 |
2020/10/20 | 7,440 | 7,530 | 7,030 | 7,030 | -520 | -6.9% | 41,100 |
2020/10/19 | 7,390 | 7,730 | 7,390 | 7,550 | +100 | +1.3% | 16,700 |
2020/10/16 | 7,750 | 7,920 | 7,310 | 7,450 | -400 | -5.1% | 38,500 |
2020/10/15 | 8,170 | 8,200 | 7,780 | 7,850 | -380 | -4.6% | 32,100 |
2020/10/14 | 8,000 | 8,360 | 7,910 | 8,230 | +230 | +2.9% | 61,800 |
2020/10/13 | 8,140 | 8,200 | 7,880 | 8,000 | -290 | -3.5% | 50,200 |
2020/10/12 | 7,890 | 8,290 | 7,700 | 8,290 | +630 | +8.2% | 91,800 |
2020/10/09 | 7,610 | 7,770 | 7,470 | 7,660 | +110 | +1.5% | 42,000 |
2020/10/08 | 7,400 | 7,590 | 7,300 | 7,550 | +140 | +1.9% | 26,800 |
2020/10/07 | 7,110 | 7,410 | 7,100 | 7,410 | +310 | +4.4% | 26,700 |
2020/10/06 | 7,180 | 7,290 | 7,100 | 7,100 | -20 | -0.3% | 16,000 |
2020/10/05 | 7,080 | 7,180 | 7,030 | 7,120 | +140 | +2% | 15,100 |
2020/10/02 | 7,210 | 7,500 | 6,980 | 6,980 | - | - | 35,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 7,570 | 7,570 | 7,110 | 7,190 | -380 | -5% | 27,200 |
2020/09/29 | 7,250 | 7,720 | 7,200 | 7,570 | +350 | +4.8% | 66,800 |
2020/09/28 | 7,080 | 7,220 | 6,900 | 7,220 | +160 | +2.3% | 46,600 |
2020/09/25 | 7,030 | 7,140 | 7,000 | 7,060 | +90 | +1.3% | 31,100 |
2020/09/24 | 7,050 | 7,110 | 6,900 | 6,970 | -110 | -1.6% | 22,400 |
2020/09/23 | 7,090 | 7,180 | 6,950 | 7,080 | +180 | +2.6% | 32,100 |
2020/09/18 | 6,900 | 6,980 | 6,840 | 6,900 | +30 | +0.4% | 24,100 |
2020/09/17 | 7,170 | 7,190 | 6,870 | 6,870 | -330 | -4.6% | 26,300 |
2020/09/16 | 7,060 | 7,280 | 7,010 | 7,200 | +140 | +2% | 34,100 |
2020/09/15 | 6,980 | 7,230 | 6,840 | 7,060 | +180 | +2.6% | 60,100 |
2020/09/14 | 6,680 | 7,030 | 6,610 | 6,880 | +300 | +4.6% | 59,800 |
851~
900
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