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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,303 | 1,316 | 1,302 | 1,308 | +5 | +0.4% | 2,400 |
2023/02/24 | 1,303 | 1,322 | 1,298 | 1,303 | -1 | -0.1% | 5,500 |
2023/02/22 | 1,303 | 1,307 | 1,302 | 1,304 | -5 | -0.4% | 3,600 |
2023/02/21 | 1,303 | 1,327 | 1,303 | 1,309 | +5 | +0.4% | 1,700 |
2023/02/20 | 1,356 | 1,356 | 1,300 | 1,304 | -22 | -1.7% | 6,500 |
2023/02/17 | 1,284 | 1,376 | 1,283 | 1,326 | +32 | +2.5% | 7,000 |
2023/02/16 | 1,300 | 1,317 | 1,283 | 1,294 | -5 | -0.4% | 6,500 |
2023/02/15 | 1,333 | 1,333 | 1,286 | 1,299 | -33 | -2.5% | 2,300 |
2023/02/14 | 1,310 | 1,332 | 1,290 | 1,332 | +27 | +2.1% | 7,600 |
2023/02/13 | 1,305 | 1,334 | 1,301 | 1,305 | -18 | -1.4% | 7,900 |
2023/02/10 | 1,410 | 1,410 | 1,312 | 1,323 | -143 | -9.8% | 23,800 |
2023/02/09 | 1,433 | 1,489 | 1,433 | 1,466 | +33 | +2.3% | 8,500 |
2023/02/08 | 1,433 | 1,438 | 1,405 | 1,433 | ±0 | ±0% | 3,000 |
2023/02/07 | 1,411 | 1,434 | 1,411 | 1,433 | +15 | +1.1% | 2,500 |
2023/02/06 | 1,435 | 1,435 | 1,418 | 1,418 | -5 | -0.4% | 2,200 |
2023/02/03 | 1,433 | 1,444 | 1,423 | 1,423 | -26 | -1.8% | 1,000 |
2023/02/02 | 1,438 | 1,449 | 1,421 | 1,449 | +19 | +1.3% | 1,800 |
2023/02/01 | 1,434 | 1,439 | 1,410 | 1,430 | +26 | +1.9% | 1,800 |
2023/01/31 | 1,420 | 1,420 | 1,402 | 1,404 | -18 | -1.3% | 1,600 |
2023/01/30 | 1,460 | 1,460 | 1,422 | 1,422 | -34 | -2.3% | 2,700 |
2023/01/27 | 1,473 | 1,473 | 1,456 | 1,456 | -22 | -1.5% | 1,100 |
2023/01/26 | 1,500 | 1,500 | 1,474 | 1,478 | -23 | -1.5% | 1,900 |
2023/01/25 | 1,500 | 1,511 | 1,500 | 1,501 | ±0 | ±0% | 1,300 |
2023/01/24 | 1,498 | 1,515 | 1,473 | 1,501 | +30 | +2% | 3,800 |
2023/01/23 | 1,456 | 1,476 | 1,456 | 1,471 | -15 | -1% | 2,000 |
2023/01/20 | 1,491 | 1,496 | 1,483 | 1,486 | +2 | +0.1% | 2,500 |
2023/01/19 | 1,450 | 1,484 | 1,428 | 1,484 | +21 | +1.4% | 1,000 |
2023/01/18 | 1,429 | 1,496 | 1,424 | 1,463 | +35 | +2.5% | 3,600 |
2023/01/17 | 1,388 | 1,428 | 1,388 | 1,428 | +32 | +2.3% | 2,500 |
2023/01/16 | 1,372 | 1,400 | 1,372 | 1,396 | +9 | +0.6% | 2,200 |
2023/01/13 | 1,390 | 1,390 | 1,367 | 1,387 | -7 | -0.5% | 1,100 |
2023/01/12 | 1,390 | 1,394 | 1,380 | 1,394 | +5 | +0.4% | 2,600 |
2023/01/11 | 1,380 | 1,389 | 1,368 | 1,389 | +34 | +2.5% | 5,000 |
2023/01/10 | 1,363 | 1,381 | 1,355 | 1,355 | -8 | -0.6% | 6,300 |
2023/01/06 | 1,355 | 1,380 | 1,355 | 1,363 | -2 | -0.1% | 2,200 |
2023/01/05 | 1,357 | 1,377 | 1,354 | 1,365 | +22 | +1.6% | 5,700 |
2023/01/04 | 1,321 | 1,398 | 1,321 | 1,343 | +3 | +0.2% | 6,400 |
2022/12/30 | 1,329 | 1,358 | 1,329 | 1,340 | +1 | +0.1% | 2,700 |
2022/12/29 | 1,274 | 1,394 | 1,274 | 1,339 | +38 | +2.9% | 9,600 |
2022/12/28 | 1,358 | 1,365 | 1,295 | 1,301 | -67 | -4.9% | 26,500 |
2022/12/27 | 1,386 | 1,403 | 1,363 | 1,368 | -18 | -1.3% | 9,900 |
2022/12/26 | 1,401 | 1,411 | 1,369 | 1,386 | -18 | -1.3% | 17,000 |
2022/12/23 | 1,450 | 1,450 | 1,404 | 1,404 | -38 | -2.6% | 22,700 |
2022/12/22 | 1,485 | 1,492 | 1,442 | 1,442 | -46 | -3.1% | 18,900 |
2022/12/21 | 1,540 | 1,540 | 1,483 | 1,488 | -24 | -1.6% | 2,900 |
2022/12/20 | 1,599 | 1,599 | 1,429 | 1,512 | -52 | -3.3% | 17,700 |
2022/12/19 | 1,575 | 1,602 | 1,551 | 1,564 | -37 | -2.3% | 7,500 |
2022/12/16 | 1,615 | 1,629 | 1,601 | 1,601 | -29 | -1.8% | 4,800 |
2022/12/15 | 1,623 | 1,636 | 1,618 | 1,630 | +6 | +0.4% | 4,100 |
2022/12/14 | 1,622 | 1,640 | 1,621 | 1,624 | -1 | -0.1% | 2,900 |
301~
350
件表示中 / 940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 | 144,000円 | +12.7% | +6.6% | 2.22% | 16.56倍 | 2.79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 |
プロパティD | 132,000円 | +58.2% | +89.9% | 1.52% | 13.54倍 | 2.34倍 |
|
不動産管理クラウドサービス「@プロパティ」を提供。J-REIT向けで5割超のシェア |
アイサンテクノロ | 138,500円 | +9.5% | -26.4% | 1.44% | 34.13倍 | 1.22倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
SSSK HD | 44,500円 | - | - | - | - | 1.88倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
GMOペパ | 137,900円 | +0.6% | - | 2.90% | 17.29倍 | 4.02倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム