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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,455 | 1,480 | 1,432 | 1,473 | +35 | +2.4% | 1,700 |
| 2023/11/22 | 1,448 | 1,487 | 1,427 | 1,438 | -16 | -1.1% | 4,600 |
| 2023/11/21 | 1,480 | 1,490 | 1,454 | 1,454 | -35 | -2.4% | 2,800 |
| 2023/11/20 | 1,488 | 1,491 | 1,429 | 1,489 | +7 | +0.5% | 8,200 |
| 2023/11/17 | 1,423 | 1,484 | 1,389 | 1,482 | +64 | +4.5% | 6,700 |
| 2023/11/16 | 1,325 | 1,418 | 1,313 | 1,418 | +93 | +7% | 13,100 |
| 2023/11/15 | 1,372 | 1,372 | 1,300 | 1,325 | -54 | -3.9% | 8,000 |
| 2023/11/14 | 1,423 | 1,423 | 1,354 | 1,379 | -32 | -2.3% | 8,100 |
| 2023/11/13 | 1,457 | 1,465 | 1,409 | 1,411 | -53 | -3.6% | 6,200 |
| 2023/11/10 | 1,481 | 1,481 | 1,441 | 1,464 | -13 | -0.9% | 4,700 |
| 2023/11/09 | 1,520 | 1,589 | 1,460 | 1,477 | -39 | -2.6% | 24,100 |
| 2023/11/08 | 1,492 | 1,529 | 1,492 | 1,516 | +16 | +1.1% | 5,800 |
| 2023/11/07 | 1,500 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 6,400 |
| 2023/11/06 | 1,494 | 1,514 | 1,452 | 1,500 | +5 | +0.3% | 9,400 |
| 2023/11/02 | 1,489 | 1,533 | 1,481 | 1,495 | +28 | +1.9% | 2,300 |
| 2023/11/01 | 1,450 | 1,549 | 1,415 | 1,467 | +36 | +2.5% | 19,600 |
| 2023/10/31 | 1,417 | 1,457 | 1,417 | 1,431 | +2 | +0.1% | 8,800 |
| 2023/10/30 | 1,441 | 1,460 | 1,412 | 1,429 | +15 | +1.1% | 16,400 |
| 2023/10/27 | 1,425 | 1,439 | 1,409 | 1,414 | -15 | -1% | 3,000 |
| 2023/10/26 | 1,434 | 1,440 | 1,414 | 1,429 | -15 | -1% | 2,000 |
| 2023/10/25 | 1,423 | 1,445 | 1,395 | 1,444 | +29 | +2% | 4,100 |
| 2023/10/24 | 1,400 | 1,427 | 1,385 | 1,415 | ±0 | ±0% | 3,800 |
| 2023/10/23 | 1,419 | 1,438 | 1,407 | 1,415 | -31 | -2.1% | 2,500 |
| 2023/10/20 | 1,449 | 1,449 | 1,401 | 1,446 | +1 | +0.1% | 5,700 |
| 2023/10/19 | 1,408 | 1,445 | 1,408 | 1,445 | +32 | +2.3% | 2,900 |
| 2023/10/18 | 1,400 | 1,413 | 1,395 | 1,413 | +13 | +0.9% | 2,800 |
| 2023/10/17 | 1,399 | 1,410 | 1,380 | 1,400 | +1 | +0.1% | 3,300 |
| 2023/10/16 | 1,391 | 1,400 | 1,374 | 1,399 | +18 | +1.3% | 3,500 |
| 2023/10/13 | 1,375 | 1,395 | 1,375 | 1,381 | -12 | -0.9% | 2,500 |
| 2023/10/12 | 1,388 | 1,397 | 1,388 | 1,393 | +5 | +0.4% | 3,100 |
| 2023/10/11 | 1,388 | 1,388 | 1,380 | 1,388 | +3 | +0.2% | 1,800 |
| 2023/10/10 | 1,379 | 1,392 | 1,371 | 1,385 | +7 | +0.5% | 2,000 |
| 2023/10/06 | 1,384 | 1,386 | 1,363 | 1,378 | +27 | +2% | 2,100 |
| 2023/10/05 | 1,340 | 1,365 | 1,340 | 1,351 | +18 | +1.4% | 1,900 |
| 2023/10/04 | 1,375 | 1,383 | 1,333 | 1,333 | -47 | -3.4% | 8,900 |
| 2023/10/03 | 1,392 | 1,392 | 1,375 | 1,380 | -22 | -1.6% | 3,300 |
| 2023/10/02 | 1,420 | 1,420 | 1,372 | 1,402 | -12 | -0.8% | 2,000 |
| 2023/09/29 | 1,417 | 1,417 | 1,405 | 1,414 | +8 | +0.6% | 1,800 |
| 2023/09/28 | 1,409 | 1,409 | 1,390 | 1,406 | +20 | +1.4% | 3,800 |
| 2023/09/27 | 1,365 | 1,386 | 1,364 | 1,386 | +26 | +1.9% | 1,300 |
| 2023/09/26 | 1,355 | 1,378 | 1,351 | 1,360 | +12 | +0.9% | 3,300 |
| 2023/09/25 | 1,356 | 1,358 | 1,347 | 1,348 | ±0 | ±0% | 2,200 |
| 2023/09/22 | 1,347 | 1,355 | 1,342 | 1,348 | +1 | +0.1% | 4,000 |
| 2023/09/21 | 1,343 | 1,347 | 1,330 | 1,347 | +12 | +0.9% | 2,800 |
| 2023/09/20 | 1,329 | 1,335 | 1,314 | 1,335 | +20 | +1.5% | 6,500 |
| 2023/09/19 | 1,315 | 1,326 | 1,315 | 1,315 | -5 | -0.4% | 2,400 |
| 2023/09/15 | 1,319 | 1,327 | 1,317 | 1,320 | +1 | +0.1% | 2,900 |
| 2023/09/14 | 1,305 | 1,320 | 1,305 | 1,319 | +14 | +1.1% | 3,700 |
| 2023/09/13 | 1,303 | 1,310 | 1,303 | 1,305 | ±0 | ±0% | 2,300 |
| 2023/09/12 | 1,304 | 1,311 | 1,302 | 1,305 | ±0 | ±0% | 4,400 |
351～
400
件表示中 / 1174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 | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43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 |
| ＦＩＸＥＲ | 59,800円 | +2.2% | +47.7% | 0.00% | 35.22倍 | 1.60倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| アステリア | 49,600円 | +10.0% | - | 1.51% | 27.79倍 | 1.54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 |
| ビーグリー | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52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 |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
