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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,442 | 1,465 | 1,414 | 1,427 | -23 | -1.6% | 6,400 |
| 2024/02/22 | 1,481 | 1,485 | 1,440 | 1,450 | -20 | -1.4% | 13,200 |
| 2024/02/21 | 1,429 | 1,515 | 1,425 | 1,470 | +46 | +3.2% | 18,500 |
| 2024/02/20 | 1,400 | 1,425 | 1,360 | 1,424 | +60 | +4.4% | 9,500 |
| 2024/02/19 | 1,355 | 1,372 | 1,307 | 1,364 | +28 | +2.1% | 9,400 |
| 2024/02/16 | 1,332 | 1,350 | 1,328 | 1,336 | +1 | +0.1% | 4,800 |
| 2024/02/15 | 1,341 | 1,358 | 1,329 | 1,335 | -11 | -0.8% | 5,600 |
| 2024/02/14 | 1,347 | 1,360 | 1,330 | 1,346 | +59 | +4.6% | 23,700 |
| 2024/02/13 | 1,275 | 1,289 | 1,272 | 1,287 | +12 | +0.9% | 3,200 |
| 2024/02/09 | 1,275 | 1,297 | 1,273 | 1,275 | -3 | -0.2% | 4,600 |
| 2024/02/08 | 1,309 | 1,310 | 1,254 | 1,278 | -31 | -2.4% | 16,900 |
| 2024/02/07 | 1,313 | 1,319 | 1,303 | 1,309 | -10 | -0.8% | 12,400 |
| 2024/02/06 | 1,331 | 1,331 | 1,311 | 1,319 | -12 | -0.9% | 6,300 |
| 2024/02/05 | 1,331 | 1,347 | 1,331 | 1,331 | ±0 | ±0% | 4,000 |
| 2024/02/02 | 1,359 | 1,359 | 1,331 | 1,331 | -7 | -0.5% | 1,100 |
| 2024/02/01 | 1,350 | 1,350 | 1,333 | 1,338 | -22 | -1.6% | 4,000 |
| 2024/01/31 | 1,358 | 1,365 | 1,349 | 1,360 | +3 | +0.2% | 3,700 |
| 2024/01/30 | 1,355 | 1,365 | 1,355 | 1,357 | -1 | -0.1% | 2,100 |
| 2024/01/29 | 1,359 | 1,380 | 1,358 | 1,358 | +4 | +0.3% | 2,500 |
| 2024/01/26 | 1,364 | 1,369 | 1,347 | 1,354 | -10 | -0.7% | 6,900 |
| 2024/01/25 | 1,373 | 1,373 | 1,351 | 1,364 | +21 | +1.6% | 4,900 |
| 2024/01/24 | 1,348 | 1,360 | 1,341 | 1,343 | -31 | -2.3% | 4,000 |
| 2024/01/23 | 1,332 | 1,374 | 1,330 | 1,374 | +39 | +2.9% | 3,100 |
| 2024/01/22 | 1,335 | 1,343 | 1,330 | 1,335 | ±0 | ±0% | 3,000 |
| 2024/01/19 | 1,365 | 1,365 | 1,335 | 1,335 | -10 | -0.7% | 2,700 |
| 2024/01/18 | 1,330 | 1,345 | 1,330 | 1,345 | +15 | +1.1% | 800 |
| 2024/01/17 | 1,335 | 1,360 | 1,326 | 1,330 | -1 | -0.1% | 6,800 |
| 2024/01/16 | 1,341 | 1,374 | 1,327 | 1,331 | -8 | -0.6% | 5,900 |
| 2024/01/15 | 1,341 | 1,358 | 1,334 | 1,339 | -1 | -0.1% | 2,500 |
| 2024/01/12 | 1,359 | 1,378 | 1,340 | 1,340 | -26 | -1.9% | 4,600 |
| 2024/01/11 | 1,401 | 1,402 | 1,363 | 1,366 | -32 | -2.3% | 4,100 |
| 2024/01/10 | 1,392 | 1,398 | 1,380 | 1,398 | +19 | +1.4% | 3,300 |
| 2024/01/09 | 1,363 | 1,385 | 1,363 | 1,379 | +13 | +1% | 2,000 |
| 2024/01/05 | 1,358 | 1,382 | 1,358 | 1,366 | -13 | -0.9% | 1,900 |
| 2024/01/04 | 1,362 | 1,387 | 1,351 | 1,379 | +17 | +1.2% | 6,700 |
| 2023/12/29 | 1,335 | 1,386 | 1,328 | 1,362 | +33 | +2.5% | 4,700 |
| 2023/12/28 | 1,323 | 1,346 | 1,322 | 1,329 | -3 | -0.2% | 2,600 |
| 2023/12/27 | 1,319 | 1,337 | 1,316 | 1,332 | +12 | +0.9% | 9,100 |
| 2023/12/26 | 1,328 | 1,342 | 1,311 | 1,320 | -23 | -1.7% | 9,800 |
| 2023/12/25 | 1,339 | 1,364 | 1,310 | 1,343 | -25 | -1.8% | 13,300 |
| 2023/12/22 | 1,380 | 1,385 | 1,346 | 1,368 | -12 | -0.9% | 4,600 |
| 2023/12/21 | 1,341 | 1,388 | 1,341 | 1,380 | +12 | +0.9% | 5,300 |
| 2023/12/20 | 1,365 | 1,368 | 1,335 | 1,368 | -1 | -0.1% | 9,500 |
| 2023/12/19 | 1,381 | 1,381 | 1,350 | 1,369 | -5 | -0.4% | 3,500 |
| 2023/12/18 | 1,361 | 1,398 | 1,358 | 1,374 | -2 | -0.1% | 9,200 |
| 2023/12/15 | 1,392 | 1,401 | 1,356 | 1,376 | -16 | -1.1% | 7,700 |
| 2023/12/14 | 1,414 | 1,414 | 1,385 | 1,392 | -43 | -3% | 5,500 |
| 2023/12/13 | 1,454 | 1,477 | 1,435 | 1,435 | -48 | -3.2% | 4,100 |
| 2023/12/12 | 1,455 | 1,483 | 1,455 | 1,483 | +29 | +2% | 9,600 |
| 2023/12/11 | 1,465 | 1,465 | 1,320 | 1,454 | +5 | +0.3% | 21,900 |
51～
100
件表示中 / 934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 | 152,500円 | +12.7% | +6.6% | 1.97% | 18.23倍 | 3.07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 |
| 網 屋 | 192,000円 | +26.4% | -6.1% | 0.00% | 28.08倍 | 4.39倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
| ＵＵＵＭ | 40,800円 | +28.2% | - | 0.00% | 32.46倍 | 2.79倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| Ｅストアー | 130,900円 | +32.3% | -6.8% | 3.82% | 27.58倍 | 2.59倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| データアプリ | 105,900円 | +16.2% | +8.7% | 2.27% | 15.28倍 | 1.61倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
市場注目の銘柄
チャート関連のコラム
