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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 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 |
| 2024/09/17 | 1,324 | 1,327 | 1,324 | 1,325 | +1 | +0.1% | 4,700 |
| 2024/09/13 | 1,354 | 1,360 | 1,324 | 1,324 | -31 | -2.3% | 4,600 |
| 2024/09/12 | 1,355 | 1,360 | 1,333 | 1,355 | ±0 | ±0% | 6,300 |
| 2024/09/11 | 1,351 | 1,355 | 1,340 | 1,355 | +5 | +0.4% | 1,000 |
| 2024/09/10 | 1,360 | 1,413 | 1,349 | 1,350 | +1 | +0.1% | 6,600 |
| 2024/09/09 | 1,312 | 1,349 | 1,312 | 1,349 | -34 | -2.5% | 7,600 |
| 2024/09/06 | 1,402 | 1,407 | 1,380 | 1,383 | -29 | -2.1% | 2,400 |
| 2024/09/05 | 1,383 | 1,449 | 1,382 | 1,412 | +12 | +0.9% | 3,300 |
| 2024/09/04 | 1,400 | 1,436 | 1,380 | 1,400 | -23 | -1.6% | 6,700 |
| 2024/09/03 | 1,416 | 1,440 | 1,401 | 1,423 | +12 | +0.9% | 4,200 |
| 2024/09/02 | 1,423 | 1,423 | 1,391 | 1,411 | +48 | +3.5% | 5,700 |
| 2024/08/30 | 1,338 | 1,370 | 1,320 | 1,363 | +44 | +3.3% | 4,200 |
| 2024/08/29 | 1,287 | 1,323 | 1,287 | 1,319 | +38 | +3% | 4,100 |
| 2024/08/28 | 1,285 | 1,301 | 1,273 | 1,281 | -4 | -0.3% | 5,000 |
| 2024/08/27 | 1,287 | 1,290 | 1,285 | 1,285 | -2 | -0.2% | 1,000 |
| 2024/08/26 | 1,295 | 1,303 | 1,272 | 1,287 | -23 | -1.8% | 5,500 |
| 2024/08/23 | 1,296 | 1,310 | 1,295 | 1,310 | - | - | 500 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,291 | 1,308 | 1,284 | 1,297 | -1 | -0.1% | 5,500 |
| 2024/08/20 | 1,329 | 1,329 | 1,297 | 1,298 | -2 | -0.2% | 2,700 |
| 2024/08/19 | 1,315 | 1,320 | 1,250 | 1,300 | -3 | -0.2% | 7,600 |
| 2024/08/16 | 1,324 | 1,328 | 1,297 | 1,303 | +6 | +0.5% | 2,300 |
151～
200
件表示中 / 1201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 | 186,000円 | +25.5% | +24.9% | 1.83% | 16.76倍 | 3.54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 |
| ベネフィットＪ | 168,800円 | +33.7% | +10.5% | 4.68% | 10.75倍 | 1.25倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| アステリア | 56,900円 | +10.4% | +11.0% | 1.49% | 11.95倍 | 1.57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 |
| グロバルウェ | 27,000円 | +22.1% | - | 0.00% | 182.43倍 | 13.73倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ココナラ | 40,400円 | +44.2% | -20.0% | 0.00% | 73.19倍 | 4.18倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
市場注目の銘柄
チャート関連のコラム
