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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,481 | 1,537 | 1,481 | 1,535 | +60 | +4.1% | 11,400 |
| 2025/02/14 | 1,550 | 1,550 | 1,465 | 1,475 | -75 | -4.8% | 24,700 |
| 2025/02/13 | 1,539 | 1,565 | 1,445 | 1,550 | -109 | -6.6% | 75,800 |
| 2025/02/12 | 1,638 | 1,660 | 1,612 | 1,659 | +49 | +3% | 16,700 |
| 2025/02/10 | 1,570 | 1,610 | 1,570 | 1,610 | +40 | +2.5% | 10,800 |
| 2025/02/07 | 1,528 | 1,570 | 1,528 | 1,570 | +43 | +2.8% | 3,800 |
| 2025/02/06 | 1,536 | 1,568 | 1,519 | 1,527 | -9 | -0.6% | 31,800 |
| 2025/02/05 | 1,561 | 1,561 | 1,520 | 1,536 | -22 | -1.4% | 3,600 |
| 2025/02/04 | 1,584 | 1,584 | 1,555 | 1,558 | -20 | -1.3% | 2,500 |
| 2025/02/03 | 1,560 | 1,579 | 1,555 | 1,578 | +18 | +1.2% | 2,600 |
| 2025/01/31 | 1,551 | 1,560 | 1,531 | 1,560 | +31 | +2% | 5,800 |
| 2025/01/30 | 1,542 | 1,555 | 1,529 | 1,529 | -11 | -0.7% | 3,800 |
| 2025/01/29 | 1,523 | 1,546 | 1,523 | 1,540 | +19 | +1.2% | 1,600 |
| 2025/01/28 | 1,519 | 1,530 | 1,517 | 1,521 | -4 | -0.3% | 2,300 |
| 2025/01/27 | 1,526 | 1,530 | 1,507 | 1,525 | +20 | +1.3% | 1,800 |
| 2025/01/24 | 1,502 | 1,529 | 1,500 | 1,505 | +3 | +0.2% | 1,500 |
| 2025/01/23 | 1,500 | 1,521 | 1,482 | 1,502 | +2 | +0.1% | 2,900 |
| 2025/01/22 | 1,511 | 1,511 | 1,481 | 1,500 | -11 | -0.7% | 4,700 |
| 2025/01/21 | 1,529 | 1,529 | 1,505 | 1,511 | -18 | -1.2% | 2,400 |
| 2025/01/20 | 1,588 | 1,588 | 1,502 | 1,529 | -26 | -1.7% | 9,000 |
| 2025/01/17 | 1,530 | 1,600 | 1,530 | 1,555 | +10 | +0.6% | 12,200 |
| 2025/01/16 | 1,584 | 1,584 | 1,504 | 1,545 | -17 | -1.1% | 3,300 |
| 2025/01/15 | 1,501 | 1,575 | 1,501 | 1,562 | +62 | +4.1% | 9,600 |
| 2025/01/14 | 1,495 | 1,525 | 1,487 | 1,500 | +12 | +0.8% | 6,700 |
| 2025/01/10 | 1,449 | 1,488 | 1,444 | 1,488 | +27 | +1.8% | 5,100 |
| 2025/01/09 | 1,461 | 1,470 | 1,436 | 1,461 | +17 | +1.2% | 3,800 |
| 2025/01/08 | 1,446 | 1,469 | 1,440 | 1,444 | +1 | +0.1% | 6,100 |
| 2025/01/07 | 1,465 | 1,465 | 1,442 | 1,443 | +2 | +0.1% | 2,100 |
| 2025/01/06 | 1,464 | 1,467 | 1,435 | 1,441 | +6 | +0.4% | 2,700 |
| 2024/12/30 | 1,424 | 1,439 | 1,423 | 1,435 | +31 | +2.2% | 2,700 |
| 2024/12/27 | 1,371 | 1,440 | 1,371 | 1,404 | +27 | +2% | 5,800 |
| 2024/12/26 | 1,381 | 1,397 | 1,377 | 1,377 | -28 | -2% | 8,700 |
| 2024/12/25 | 1,412 | 1,423 | 1,400 | 1,405 | -27 | -1.9% | 6,500 |
| 2024/12/24 | 1,472 | 1,472 | 1,403 | 1,432 | -46 | -3.1% | 7,500 |
| 2024/12/23 | 1,476 | 1,504 | 1,461 | 1,478 | -3 | -0.2% | 8,200 |
| 2024/12/20 | 1,481 | 1,502 | 1,481 | 1,481 | -5 | -0.3% | 2,700 |
| 2024/12/19 | 1,464 | 1,488 | 1,464 | 1,486 | -4 | -0.3% | 3,900 |
| 2024/12/18 | 1,454 | 1,490 | 1,454 | 1,490 | +16 | +1.1% | 1,800 |
| 2024/12/17 | 1,514 | 1,530 | 1,451 | 1,474 | -37 | -2.4% | 10,400 |
| 2024/12/16 | 1,429 | 1,513 | 1,429 | 1,511 | +82 | +5.7% | 19,200 |
| 2024/12/13 | 1,375 | 1,449 | 1,360 | 1,429 | +54 | +3.9% | 13,600 |
| 2024/12/12 | 1,364 | 1,375 | 1,347 | 1,375 | +16 | +1.2% | 3,300 |
| 2024/12/11 | 1,361 | 1,364 | 1,340 | 1,359 | -2 | -0.1% | 2,400 |
| 2024/12/10 | 1,367 | 1,367 | 1,338 | 1,361 | +13 | +1% | 2,400 |
| 2024/12/09 | 1,371 | 1,371 | 1,339 | 1,348 | -10 | -0.7% | 7,000 |
| 2024/12/06 | 1,379 | 1,379 | 1,358 | 1,358 | -15 | -1.1% | 2,100 |
| 2024/12/05 | 1,377 | 1,388 | 1,354 | 1,373 | -4 | -0.3% | 12,500 |
| 2024/12/04 | 1,409 | 1,409 | 1,371 | 1,377 | -22 | -1.6% | 14,400 |
| 2024/12/03 | 1,405 | 1,410 | 1,378 | 1,399 | +2 | +0.1% | 6,200 |
| 2024/12/02 | 1,412 | 1,412 | 1,356 | 1,397 | +45 | +3.3% | 14,600 |
51～
100
件表示中 / 1173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 | 160,400円 | +25.5% | +24.9% | 2.00% | 14.45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 |
| ｃｏｌｙ | 155,500円 | +7.7% | - | 0.00% | 17.11倍 | 1.63倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ビーグリー | 135,700円 | +6.2% | -1.0% | 3.54% | 8.57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 |
| モバファク | 94,200円 | +4.6% | -3.6% | 4.25% | 9.73倍 | 2.01倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| 応用技術 | 145,500円 | -9.4% | -6.3% | 2.06% | 12.88倍 | 1.51倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
