キュービーネット HD（6571）の時価総額の推移
- 2018年6月29日
- 261億5951万
- 2019年6月28日
- 259億2483万
- 2020年6月30日
- 263億3634万
- 2021年6月30日
- 232億4406万
- 2022年6月30日
- 173億9468万
- 2023年6月30日
- 192億5438万
- 2024年6月28日
- 147億5078万
- 2025年6月30日
- 150億4048万
2026/02/12～2026/07/09
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/09 | 1,271 | 1,271 | 1,263 | 1,264 | +0.24% | 32,400 | 169億9334万 | +0.8% | 12.14 | 1.12 |
| 07/08 | 1,276 | 1,276 | 1,261 | 1,261 | -1.18% | 30,700 | 169億5301万 | +0.64% | 12.11 | 1.12 |
| 07/07 | 1,264 | 1,276 | 1,257 | 1,276 | +0.95% | 29,500 | 171億5467万 | +1.84% | 12.25 | 1.13 |
| 07/06 | 1,250 | 1,266 | 1,248 | 1,264 | +1.12% | 27,800 | 169億9334万 | +0.8% | 12.14 | 1.12 |
| 07/03 | 1,256 | 1,272 | 1,250 | 1,250 | -0.4% | 38,200 | 168億512万 | -0.4% | 12 | 1.11 |
| 07/02 | 1,262 | 1,275 | 1,251 | 1,255 | -0.16% | 48,200 | 168億7234万 | -0.24% | 12.05 | 1.11 |
| 07/01 | 1,255 | 1,262 | 1,245 | 1,257 | +0.4% | 28,300 | 168億9923万 | -0.32% | 12.07 | 1.11 |
| 06/30 | 1,251 | 1,263 | 1,244 | 1,252 | +0.24% | 41,600 | 168億3201万 | -0.87% | 12.02 | 1.11 |
| 06/29 | 1,220 | 1,253 | 1,218 | 1,249 | +0.48% | 162,400 | 167億9168万 | -1.19% | 11.99 | 1.11 |
| 06/26 | 1,246 | 1,254 | 1,242 | 1,243 | +0.08% | 114,100 | 167億1101万 | -1.82% | 11.94 | 1.1 |
| 06/25 | 1,242 | 1,254 | 1,235 | 1,242 | +0.49% | 81,600 | 166億9757万 | -2.2% | 11.93 | 1.1 |
| 06/24 | 1,241 | 1,244 | 1,236 | 1,236 | -0.32% | 70,800 | 166億1690万 | -2.91% | 11.87 | 1.1 |
| 06/23 | 1,250 | 1,250 | 1,240 | 1,240 | -0.96% | 102,100 | 166億7068万 | -2.82% | 11.91 | 1.1 |
| 06/22 | 1,251 | 1,259 | 1,248 | 1,252 | +0.4% | 86,400 | 168億3201万 | -2.11% | 12.02 | 1.11 |
| 06/19 | 1,253 | 1,254 | 1,247 | 1,247 | -0.48% | 70,900 | 167億6479万 | -2.73% | 11.97 | 1.11 |
| 06/18 | 1,252 | 1,258 | 1,250 | 1,253 | +0.16% | 58,100 | 168億4545万 | -2.49% | 12.03 | 1.11 |
| 06/17 | 1,255 | 1,268 | 1,250 | 1,251 | +0.16% | 65,700 | 168億1856万 | -2.95% | 12.01 | 1.11 |
| 06/16 | 1,262 | 1,262 | 1,247 | 1,249 | -0.72% | 64,800 | 167億9168万 | -3.33% | 11.99 | 1.11 |
| 06/15 | 1,264 | 1,269 | 1,257 | 1,258 | +0.08% | 62,800 | 169億1267万 | -2.93% | 12.08 | 1.11 |
| 06/12 | 1,251 | 1,262 | 1,250 | 1,257 | +0.56% | 51,100 | 168億9923万 | -3.31% | 12.07 | 1.11 |
| 06/11 | 1,265 | 1,269 | 1,250 | 1,250 | -1.03% | 61,700 | 168億512万 | -4.14% | 12 | 1.11 |
| 06/10 | 1,264 | 1,269 | 1,257 | 1,263 | +0.48% | 40,700 | 169億7989万 | -3.44% | 12.13 | 1.12 |
| 06/09 | 1,277 | 1,277 | 1,257 | 1,257 | -0.55% | 47,800 | 168億9923万 | -4.19% | 12.07 | 1.11 |
| 06/08 | 1,268 | 1,284 | 1,260 | 1,264 | +0.08% | 61,800 | 169億9334万 | -3.95% | 12.14 | 1.12 |
| 06/05 | 1,245 | 1,274 | 1,245 | 1,263 | +1.94% | 41,600 | 169億7989万 | -4.25% | 12.13 | 1.12 |
| 06/04 | 1,262 | 1,263 | 1,239 | 1,239 | -2.29% | 87,000 | 166億5723万 | -6.35% | 11.9 | 1.1 |
| 06/03 | 1,284 | 1,286 | 1,267 | 1,268 | -1.25% | 87,900 | 170億4711万 | -4.45% | 12.18 | 1.12 |
| 06/02 | 1,301 | 1,301 | 1,282 | 1,284 | -1.61% | 67,500 | 172億6222万 | -3.46% | 12.33 | 1.14 |
| 06/01 | 1,320 | 1,320 | 1,301 | 1,305 | -1.73% | 70,600 | 175億4455万 | -2.03% | 12.53 | 1.16 |
| 05/29 | 1,313 | 1,340 | 1,309 | 1,328 | +1.53% | 49,700 | 178億5376万 | -0.45% | 12.75 | 1.18 |
| 05/28 | 1,309 | 1,310 | 1,300 | 1,308 | -0.23% | 43,500 | 175億8488万 | -2.1% | 12.56 | 1.16 |
| 05/27 | 1,290 | 1,313 | 1,290 | 1,311 | +1.71% | 40,600 | 176億2521万 | -1.94% | 12.59 | 1.16 |
| 05/26 | 1,296 | 1,305 | 1,289 | 1,289 | -1.07% | 58,800 | 173億2944万 | -3.73% | 12.38 | 1.14 |
| 05/25 | 1,320 | 1,322 | 1,294 | 1,303 | -1.44% | 97,700 | 175億1766万 | -2.91% | 12.51 | 1.15 |
| 05/22 | 1,316 | 1,329 | 1,312 | 1,322 | +0.46% | 32,700 | 177億7310万 | -1.64% | 12.69 | 1.17 |
| 05/21 | 1,333 | 1,335 | 1,309 | 1,316 | -1.13% | 53,700 | 176億9243万 | -2.08% | 12.64 | 1.17 |
| 05/20 | 1,330 | 1,340 | 1,300 | 1,331 | +1.06% | 105,700 | 178億9409万 | -1.04% | 12.78 | 1.18 |
| 05/19 | 1,320 | 1,329 | 1,316 | 1,317 | +0.38% | 51,200 | 177億587万 | -2.15% | 12.65 | 1.17 |
| 05/18 | 1,330 | 1,330 | 1,306 | 1,312 | -0.76% | 45,100 | 176億3865万 | -2.74% | 12.6 | 1.16 |
| 05/15 | 1,336 | 1,336 | 1,310 | 1,322 | -1.93% | 57,600 | 177億7310万 | -2.22% | 12.69 | 1.17 |
| 05/14 | 1,346 | 1,354 | 1,345 | 1,348 | +0.37% | 18,600 | 181億2264万 | -0.44% | 12.94 | 1.19 |
| 05/13 | 1,343 | 1,354 | 1,341 | 1,343 | -0.15% | 18,900 | 180億5542万 | -0.81% | 12.9 | 1.19 |
| 05/12 | 1,361 | 1,362 | 1,345 | 1,345 | -0.96% | 19,900 | 180億8231万 | -0.74% | 12.92 | 1.19 |
| 05/11 | 1,360 | 1,364 | 1,350 | 1,358 | -0.29% | 26,700 | 182億5708万 | +0.15% | 13.04 | 1.2 |
| 05/08 | 1,360 | 1,368 | 1,359 | 1,362 | +0.89% | 27,300 | 183億1086万 | +0.44% | 13.08 | 1.21 |
| 05/07 | 1,362 | 1,365 | 1,340 | 1,350 | 0% | 33,800 | 181億4953万 | -0.37% | 12.96 | 1.2 |
| 05/01 | 1,360 | 1,360 | 1,350 | 1,350 | -0.52% | 19,000 | 181億4953万 | -0.37% | 12.96 | 1.2 |
| 04/30 | 1,355 | 1,365 | 1,353 | 1,357 | +0.15% | 22,100 | 182億4364万 | +0.07% | 13.03 | 1.2 |
| 04/28 | 1,353 | 1,355 | 1,348 | 1,355 | +0.52% | 16,900 | 182億1675万 | -0.07% | 13.01 | 1.2 |
| 04/27 | 1,346 | 1,354 | 1,342 | 1,348 | +0.15% | 28,200 | 181億2264万 | -0.59% | 12.94 | 1.19 |
| 04/24 | 1,344 | 1,353 | 1,344 | 1,346 | +0.3% | 19,300 | 180億9575万 | -0.59% | 12.93 | 1.19 |
| 04/23 | 1,341 | 1,352 | 1,326 | 1,342 | +0.07% | 67,900 | 180億4198万 | -0.89% | 12.89 | 1.19 |
| 04/22 | 1,355 | 1,360 | 1,340 | 1,341 | -1.03% | 24,800 | 180億2853万 | -1.03% | 12.88 | 1.19 |
| 04/21 | 1,363 | 1,363 | 1,355 | 1,355 | -0.51% | 23,000 | 182億1675万 | -0.07% | 13.01 | 1.2 |
| 04/20 | 1,360 | 1,368 | 1,354 | 1,362 | +0.96% | 17,800 | 183億1086万 | +0.44% | 13.08 | 1.21 |
| 04/17 | 1,351 | 1,360 | 1,349 | 1,349 | -0.07% | 15,000 | 181億3609万 | -0.44% | 12.95 | 1.2 |
| 04/16 | 1,355 | 1,364 | 1,350 | 1,350 | -0.52% | 27,200 | 181億4953万 | -0.37% | 12.96 | 1.2 |
| 04/15 | 1,354 | 1,360 | 1,354 | 1,357 | +0.44% | 15,700 | 182億4364万 | +0.07% | 13.03 | 1.2 |
| 04/14 | 1,335 | 1,352 | 1,335 | 1,351 | +1.2% | 26,500 | 181億6297万 | -0.37% | 12.97 | 1.2 |
| 04/13 | 1,333 | 1,344 | 1,330 | 1,335 | -0.6% | 39,900 | 179億4787万 | -1.55% | 12.82 | 1.18 |
| 04/10 | 1,365 | 1,365 | 1,339 | 1,343 | -1.18% | 33,200 | 180億5542万 | -1.03% | 12.9 | 1.19 |
| 04/09 | 1,382 | 1,388 | 1,359 | 1,359 | -1.38% | 19,000 | 182億7053万 | +0.15% | 13.05 | 1.2 |
| 04/08 | 1,387 | 1,391 | 1,378 | 1,378 | -0.29% | 21,200 | 185億2596万 | +1.55% | 13.23 | 1.22 |
| 04/07 | 1,373 | 1,388 | 1,373 | 1,382 | +0.58% | 11,800 | 185億7974万 | +2.07% | 13.27 | 1.22 |
| 04/06 | 1,370 | 1,376 | 1,368 | 1,374 | +0.37% | 13,900 | 184億7219万 | +1.63% | 13.19 | 1.22 |
| 04/03 | 1,367 | 1,379 | 1,364 | 1,369 | +0.37% | 15,800 | 184億497万 | +1.26% | 13.15 | 1.21 |
| 04/02 | 1,368 | 1,382 | 1,359 | 1,364 | 0% | 19,300 | 183億3775万 | +0.96% | 13.1 | 1.21 |
| 04/01 | 1,346 | 1,365 | 1,346 | 1,364 | +1.34% | 47,000 | 183億3775万 | +0.96% | 13.1 | 1.21 |
| 03/31 | 1,342 | 1,356 | 1,342 | 1,346 | +0.07% | 17,000 | 180億9575万 | -0.37% | 12.93 | 1.19 |
| 03/30 | 1,340 | 1,353 | 1,323 | 1,345 | -1.32% | 64,300 | 180億8231万 | -0.44% | 12.92 | 1.19 |
| 03/27 | 1,358 | 1,364 | 1,351 | 1,363 | +0.37% | 31,800 | 183億2430万 | +0.89% | 13.09 | 1.21 |
| 03/26 | 1,363 | 1,368 | 1,352 | 1,358 | -0.37% | 24,300 | 182億5708万 | +0.52% | 13.04 | 1.2 |
| 03/25 | 1,354 | 1,368 | 1,354 | 1,363 | +0.96% | 29,600 | 183億2430万 | +0.89% | 13.09 | 1.21 |
| 03/24 | 1,327 | 1,353 | 1,327 | 1,350 | +2.97% | 39,400 | 181億4953万 | 0% | 12.96 | 1.2 |
| 03/23 | 1,333 | 1,333 | 1,297 | 1,311 | -2.16% | 174,700 | 174億929万 | -3.03% | 12.59 | 1.15 |
| 03/19 | 1,364 | 1,367 | 1,340 | 1,340 | -2.05% | 31,400 | 177億9439万 | -1.18% | 12.87 | 1.17 |
| 03/18 | 1,364 | 1,368 | 1,350 | 1,368 | +0.51% | 20,300 | 181億6621万 | +0.74% | 13.14 | 1.2 |
| 03/17 | 1,355 | 1,366 | 1,352 | 1,361 | +0.74% | 16,800 | 180億7326万 | +0.07% | 13.07 | 1.19 |
| 03/16 | 1,341 | 1,351 | 1,333 | 1,351 | +0.37% | 27,700 | 179億4046万 | -0.73% | 12.97 | 1.18 |
| 03/13 | 1,344 | 1,353 | 1,340 | 1,346 | -0.52% | 52,600 | 178億7407万 | -1.25% | 12.93 | 1.18 |
| 03/12 | 1,361 | 1,370 | 1,351 | 1,353 | -1.24% | 24,500 | 179億6702万 | -0.88% | 12.99 | 1.18 |
| 03/11 | 1,361 | 1,377 | 1,361 | 1,370 | +0.66% | 24,600 | 181億9277万 | +0.29% | 13.16 | 1.2 |
| 03/10 | 1,355 | 1,373 | 1,352 | 1,361 | +0.67% | 29,900 | 180億7326万 | -0.44% | 13.07 | 1.19 |
| 03/09 | 1,338 | 1,352 | 1,321 | 1,352 | +0.45% | 72,100 | 179億5374万 | -1.17% | 12.98 | 1.18 |
| 03/06 | 1,341 | 1,352 | 1,325 | 1,346 | -0.15% | 32,700 | 178億7407万 | -1.68% | 12.93 | 1.18 |
| 03/05 | 1,357 | 1,362 | 1,347 | 1,348 | -0.3% | 36,400 | 179億63万 | -1.53% | 12.94 | 1.18 |
| 03/04 | 1,322 | 1,353 | 1,316 | 1,352 | +2.58% | 133,100 | 179億5374万 | -1.31% | 12.98 | 1.18 |
| 03/03 | 1,340 | 1,340 | 1,318 | 1,318 | -1.42% | 49,000 | 175億224万 | -3.87% | 12.66 | 1.15 |
| 03/02 | 1,357 | 1,357 | 1,336 | 1,337 | -1.47% | 43,900 | 177億5455万 | -2.69% | 12.84 | 1.17 |
| 02/27 | 1,357 | 1,362 | 1,350 | 1,357 | +0.15% | 30,000 | 180億2014万 | -1.38% | 13.03 | 1.19 |
| 02/26 | 1,361 | 1,369 | 1,355 | 1,355 | -0.44% | 32,000 | 179億9358万 | -1.6% | 13.01 | 1.19 |
| 02/25 | 1,361 | 1,374 | 1,359 | 1,361 | +0.07% | 35,700 | 180億7326万 | -1.31% | 13.07 | 1.19 |
| 02/24 | 1,350 | 1,366 | 1,343 | 1,360 | +1.12% | 42,600 | 180億5998万 | -1.45% | 13.06 | 1.19 |
| 02/20 | 1,356 | 1,356 | 1,343 | 1,345 | -1.1% | 45,500 | 178億4720万 | -2.75% | 12.92 | 1.18 |
| 02/19 | 1,358 | 1,366 | 1,348 | 1,360 | +0.29% | 29,900 | 180億4624万 | -1.88% | 13.06 | 1.19 |
| 02/18 | 1,350 | 1,356 | 1,346 | 1,356 | +0.82% | 43,600 | 179億9317万 | -2.38% | 13.02 | 1.19 |
| 02/17 | 1,354 | 1,354 | 1,335 | 1,345 | -0.07% | 60,400 | 178億4720万 | -3.24% | 12.92 | 1.18 |
| 02/16 | 1,389 | 1,391 | 1,334 | 1,346 | -3.86% | 123,900 | 178億6047万 | -3.3% | 12.93 | 1.18 |
| 02/13 | 1,409 | 1,419 | 1,394 | 1,400 | -0.21% | 34,700 | 185億7702万 | +0.36% | 13.44 | 1.22 |
| 02/12 | 1,402 | 1,409 | 1,395 | 1,403 | 0% | 34,200 | 186億1682万 | +0.57% | 13.47 | 1.23 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 6月期 | 2,266 4/11 | 1,654 5/30 | 3,632,900 3/23 | 271億9200万 | 198億4800万 | 261億5951万 6/29 |
| 2019年 6月期 | 2,740 4/18 | 1,648 12/25 | 609,100 7/17 | 339億5408万 | 204億2201万 | 259億2483万 6/28 |
| 2020年 6月期 | 2,661 11/29 | 1,432 3/13 | 620,500 1/30 | 333億454万 | 181億2353万 | 263億3634万 6/30 |
| 2021年 6月期 | 2,106 7/1 | 1,336 1/18 | 599,600 8/14 | 267億197万 | 170億5738万 | 232億4406万 6/30 |
| 2022年 6月期 | 2,036 11/8 | 1,228 5/24 | 246,600 3/22 | 261億7725万 | 158億5323万 | 173億9468万 6/30 |
| 2023年 6月期 | 1,710 5/16 | 1,232 10/25 | 559,900 5/16 | 222億5445万 | 159億8766万 | 192億5438万 6/30 |
| 2024年 6月期 | 1,750 11/14 | 1,036 6/14 | 467,600 8/15 | 228億9210万 | 135億9169万 | 147億5078万 6/28 |
| 2025年 6月期 | 1,473 7/31 | 959 1/17 | 1,156,800 8/14 | 193億3106万 | 125億8869万 | 150億4048万 6/30 |
| 最新 | 1,264 2026/7/9 | 32,400 | 169億9334万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
