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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,377 | 1,377 | 1,352 | 1,352 | -23 | -1.7% | 2,200 |
| 2024/11/28 | 1,394 | 1,394 | 1,371 | 1,375 | -20 | -1.4% | 1,600 |
| 2024/11/27 | 1,385 | 1,397 | 1,372 | 1,395 | +5 | +0.4% | 2,700 |
| 2024/11/26 | 1,400 | 1,400 | 1,374 | 1,390 | -9 | -0.6% | 5,500 |
| 2024/11/25 | 1,390 | 1,400 | 1,382 | 1,399 | +27 | +2% | 8,500 |
| 2024/11/22 | 1,361 | 1,377 | 1,360 | 1,372 | +27 | +2% | 8,100 |
| 2024/11/21 | 1,334 | 1,357 | 1,334 | 1,345 | +3 | +0.2% | 1,500 |
| 2024/11/20 | 1,353 | 1,356 | 1,329 | 1,342 | -2 | -0.1% | 5,200 |
| 2024/11/19 | 1,313 | 1,346 | 1,313 | 1,344 | +39 | +3% | 4,400 |
| 2024/11/18 | 1,346 | 1,346 | 1,305 | 1,305 | -41 | -3% | 10,600 |
| 2024/11/15 | 1,375 | 1,375 | 1,300 | 1,346 | -33 | -2.4% | 14,800 |
| 2024/11/14 | 1,400 | 1,400 | 1,351 | 1,379 | +31 | +2.3% | 32,900 |
| 2024/11/13 | 1,326 | 1,349 | 1,325 | 1,348 | +36 | +2.7% | 5,200 |
| 2024/11/12 | 1,324 | 1,324 | 1,303 | 1,312 | -3 | -0.2% | 2,600 |
| 2024/11/11 | 1,313 | 1,324 | 1,308 | 1,315 | +3 | +0.2% | 5,400 |
| 2024/11/08 | 1,320 | 1,348 | 1,312 | 1,312 | +2 | +0.2% | 3,100 |
| 2024/11/07 | 1,318 | 1,344 | 1,310 | 1,310 | -25 | -1.9% | 4,700 |
| 2024/11/06 | 1,331 | 1,335 | 1,316 | 1,335 | +12 | +0.9% | 1,400 |
| 2024/11/05 | 1,325 | 1,346 | 1,304 | 1,323 | -7 | -0.5% | 7,100 |
| 2024/11/01 | 1,320 | 1,349 | 1,313 | 1,330 | -20 | -1.5% | 1,100 |
| 2024/10/31 | 1,338 | 1,350 | 1,290 | 1,350 | +7 | +0.5% | 4,100 |
| 2024/10/30 | 1,350 | 1,370 | 1,321 | 1,343 | -3 | -0.2% | 5,500 |
| 2024/10/29 | 1,300 | 1,360 | 1,300 | 1,346 | +46 | +3.5% | 7,500 |
| 2024/10/28 | 1,300 | 1,303 | 1,286 | 1,300 | +10 | +0.8% | 4,600 |
| 2024/10/25 | 1,280 | 1,290 | 1,270 | 1,290 | +7 | +0.5% | 1,700 |
| 2024/10/24 | 1,280 | 1,283 | 1,272 | 1,283 | -11 | -0.9% | 3,800 |
| 2024/10/23 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 2024/10/22 | 1,322 | 1,322 | 1,275 | 1,294 | -33 | -2.5% | 5,300 |
| 2024/10/21 | 1,288 | 1,349 | 1,286 | 1,327 | +29 | +2.2% | 6,900 |
| 2024/10/18 | 1,299 | 1,324 | 1,276 | 1,298 | +4 | +0.3% | 3,300 |
| 2024/10/17 | 1,270 | 1,337 | 1,270 | 1,294 | +31 | +2.5% | 5,900 |
| 2024/10/16 | 1,296 | 1,296 | 1,260 | 1,263 | -36 | -2.8% | 3,700 |
| 2024/10/15 | 1,290 | 1,304 | 1,271 | 1,299 | +18 | +1.4% | 3,600 |
| 2024/10/11 | 1,267 | 1,290 | 1,260 | 1,281 | +15 | +1.2% | 7,800 |
| 2024/10/10 | 1,298 | 1,298 | 1,262 | 1,266 | -29 | -2.2% | 24,900 |
| 2024/10/09 | 1,290 | 1,300 | 1,270 | 1,295 | +5 | +0.4% | 1,300 |
| 2024/10/08 | 1,278 | 1,290 | 1,250 | 1,290 | +12 | +0.9% | 10,200 |
| 2024/10/07 | 1,323 | 1,323 | 1,278 | 1,278 | -18 | -1.4% | 7,200 |
| 2024/10/04 | 1,319 | 1,324 | 1,295 | 1,296 | -14 | -1.1% | 1,700 |
| 2024/10/03 | 1,298 | 1,340 | 1,298 | 1,310 | +19 | +1.5% | 5,500 |
| 2024/10/02 | 1,323 | 1,330 | 1,291 | 1,291 | -32 | -2.4% | 5,300 |
| 2024/10/01 | 1,326 | 1,356 | 1,322 | 1,323 | -5 | -0.4% | 8,600 |
| 2024/09/30 | 1,350 | 1,351 | 1,320 | 1,328 | -25 | -1.8% | 1,900 |
| 2024/09/27 | 1,353 | 1,379 | 1,349 | 1,353 | -22 | -1.6% | 7,300 |
| 2024/09/26 | 1,373 | 1,384 | 1,354 | 1,375 | +2 | +0.1% | 2,500 |
| 2024/09/25 | 1,371 | 1,383 | 1,350 | 1,373 | +2 | +0.1% | 2,400 |
| 2024/09/24 | 1,382 | 1,382 | 1,340 | 1,371 | -7 | -0.5% | 5,300 |
| 2024/09/20 | 1,385 | 1,398 | 1,370 | 1,378 | +18 | +1.3% | 2,700 |
| 2024/09/19 | 1,326 | 1,360 | 1,326 | 1,360 | +36 | +2.7% | 4,900 |
| 2024/09/18 | 1,326 | 1,356 | 1,324 | 1,324 | -1 | -0.1% | 7,800 |
101～
150
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
