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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,150 | 4,195 | 4,045 | 4,120 | -80 | -1.9% | 5,200 |
| 2021/08/26 | 4,100 | 4,265 | 4,100 | 4,200 | +130 | +3.2% | 5,500 |
| 2021/08/25 | 4,320 | 4,320 | 4,060 | 4,070 | -220 | -5.1% | 15,700 |
| 2021/08/24 | 4,345 | 4,390 | 4,290 | 4,290 | -125 | -2.8% | 2,000 |
| 2021/08/23 | 4,295 | 4,460 | 4,185 | 4,415 | +115 | +2.7% | 6,200 |
| 2021/08/20 | 4,470 | 4,470 | 4,150 | 4,300 | -100 | -2.3% | 7,000 |
| 2021/08/19 | 4,505 | 4,590 | 4,400 | 4,400 | ±0 | ±0% | 7,100 |
| 2021/08/18 | 4,410 | 4,545 | 4,205 | 4,400 | -45 | -1% | 11,800 |
| 2021/08/17 | 4,590 | 4,590 | 4,405 | 4,445 | -200 | -4.3% | 6,100 |
| 2021/08/16 | 4,500 | 4,670 | 4,400 | 4,645 | +65 | +1.4% | 20,100 |
| 2021/08/13 | 4,670 | 4,670 | 4,370 | 4,580 | +610 | +15.4% | 61,500 |
| 2021/08/12 | 3,835 | 3,970 | 3,815 | 3,970 | +115 | +3% | 6,100 |
| 2021/08/11 | 3,880 | 3,880 | 3,790 | 3,855 | +65 | +1.7% | 4,400 |
| 2021/08/10 | 3,650 | 3,850 | 3,620 | 3,790 | -140 | -3.6% | 13,900 |
| 2021/08/06 | 4,040 | 4,040 | 3,865 | 3,930 | -110 | -2.7% | 15,000 |
| 2021/08/05 | 4,095 | 4,135 | 4,025 | 4,040 | -55 | -1.3% | 4,700 |
| 2021/08/04 | 4,080 | 4,220 | 4,015 | 4,095 | +15 | +0.4% | 9,100 |
| 2021/08/03 | 4,145 | 4,145 | 4,075 | 4,080 | -20 | -0.5% | 2,800 |
| 2021/08/02 | 4,060 | 4,195 | 4,050 | 4,100 | -15 | -0.4% | 3,800 |
| 2021/07/30 | 4,120 | 4,120 | 4,055 | 4,115 | -40 | -1% | 3,800 |
| 2021/07/29 | 4,175 | 4,175 | 4,110 | 4,155 | -20 | -0.5% | 3,600 |
| 2021/07/28 | 4,280 | 4,285 | 4,150 | 4,175 | -170 | -3.9% | 5,800 |
| 2021/07/27 | 4,380 | 4,380 | 4,320 | 4,345 | -35 | -0.8% | 900 |
| 2021/07/26 | 4,435 | 4,435 | 4,350 | 4,380 | +50 | +1.2% | 3,000 |
| 2021/07/21 | 4,320 | 4,400 | 4,305 | 4,330 | +10 | +0.2% | 4,700 |
| 2021/07/20 | 4,360 | 4,430 | 4,320 | 4,320 | -80 | -1.8% | 5,900 |
| 2021/07/19 | 4,480 | 4,480 | 4,385 | 4,400 | -80 | -1.8% | 2,900 |
| 2021/07/16 | 4,500 | 4,545 | 4,470 | 4,480 | -55 | -1.2% | 2,600 |
| 2021/07/15 | 4,505 | 4,560 | 4,450 | 4,535 | -40 | -0.9% | 4,700 |
| 2021/07/14 | 4,485 | 4,575 | 4,480 | 4,575 | +40 | +0.9% | 6,200 |
| 2021/07/13 | 4,560 | 4,560 | 4,505 | 4,535 | -85 | -1.8% | 1,700 |
| 2021/07/12 | 4,520 | 4,690 | 4,520 | 4,620 | +100 | +2.2% | 9,600 |
| 2021/07/09 | 4,405 | 4,530 | 4,405 | 4,520 | +40 | +0.9% | 4,800 |
| 2021/07/08 | 4,550 | 4,580 | 4,415 | 4,480 | -70 | -1.5% | 6,400 |
| 2021/07/07 | 4,540 | 4,570 | 4,515 | 4,550 | -55 | -1.2% | 2,100 |
| 2021/07/06 | 4,535 | 4,650 | 4,510 | 4,605 | +55 | +1.2% | 4,600 |
| 2021/07/05 | 4,595 | 4,595 | 4,505 | 4,550 | -45 | -1% | 4,800 |
| 2021/07/02 | 4,555 | 4,655 | 4,520 | 4,595 | +35 | +0.8% | 3,900 |
| 2021/07/01 | 4,665 | 4,665 | 4,560 | 4,560 | -30 | -0.7% | 8,400 |
| 2021/06/30 | 4,755 | 4,840 | 4,475 | 4,590 | -165 | -3.5% | 22,800 |
| 2021/06/29 | 4,530 | 4,785 | 4,530 | 4,755 | +120 | +2.6% | 8,300 |
| 2021/06/28 | 4,450 | 4,650 | 4,445 | 4,635 | +190 | +4.3% | 12,000 |
| 2021/06/25 | 4,405 | 4,465 | 4,400 | 4,445 | +20 | +0.5% | 3,400 |
| 2021/06/24 | 4,370 | 4,450 | 4,370 | 4,425 | +5 | +0.1% | 4,100 |
| 2021/06/23 | 4,440 | 4,475 | 4,360 | 4,420 | -20 | -0.5% | 6,700 |
| 2021/06/22 | 4,430 | 4,500 | 4,430 | 4,440 | +10 | +0.2% | 3,200 |
| 2021/06/21 | 4,415 | 4,495 | 4,365 | 4,430 | -95 | -2.1% | 10,300 |
| 2021/06/18 | 4,750 | 4,750 | 4,525 | 4,525 | -145 | -3.1% | 8,700 |
| 2021/06/17 | 4,700 | 4,700 | 4,635 | 4,670 | -60 | -1.3% | 5,400 |
| 2021/06/16 | 4,715 | 4,790 | 4,655 | 4,730 | +60 | +1.3% | 5,100 |
901～
950
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
