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年6月30日
- 169億4812万
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,309 | 1,315 | 1,298 | 1,310 | +0.61% | 24,600 | 176億1177万 | +0.92% | 18.67 | 1.15 |
| 08/19 | 1,290 | 1,304 | 1,286 | 1,302 | +0.77% | 28,900 | 175億421万 | +0.39% | 18.55 | 1.14 |
| 08/18 | 1,298 | 1,298 | 1,289 | 1,292 | -0.46% | 25,400 | 173億6977万 | -0.31% | 18.41 | 1.13 |
| 08/17 | 1,285 | 1,305 | 1,276 | 1,298 | +0.54% | 69,000 | 174億5044万 | +0.23% | 18.5 | 1.14 |
| 08/14 | 1,271 | 1,296 | 1,254 | 1,291 | -2.71% | 87,900 | 173億5633万 | -0.15% | 18.4 | 1.13 |
| 08/13 | 1,320 | 1,327 | 1,308 | 1,327 | +0.53% | 22,100 | 178億4032万 | +2.71% | 18.91 | 1.16 |
| 08/12 | 1,322 | 1,322 | 1,311 | 1,320 | +0.3% | 20,200 | 177億4621万 | +2.33% | 18.81 | 1.16 |
| 08/10 | 1,319 | 1,322 | 1,303 | 1,316 | +1% | 26,000 | 176億9243万 | +2.17% | 18.75 | 1.15 |
| 08/07 | 1,285 | 1,307 | 1,283 | 1,303 | +1.24% | 28,000 | 175億1766万 | +1.4% | 18.57 | 1.14 |
| 08/06 | 1,277 | 1,289 | 1,277 | 1,287 | +0.78% | 22,500 | 173億255万 | +0.31% | 18.34 | 1.13 |
| 08/05 | 1,275 | 1,288 | 1,275 | 1,277 | +0.16% | 18,600 | 171億6811万 | -0.39% | 18.2 | 1.12 |
| 08/04 | 1,282 | 1,283 | 1,274 | 1,275 | -0.55% | 25,200 | 171億4122万 | -0.47% | 18.17 | 1.12 |
| 08/03 | 1,296 | 1,296 | 1,280 | 1,282 | -0.62% | 18,600 | 172億3533万 | +0.16% | 18.27 | 1.12 |
| 07/31 | 1,300 | 1,307 | 1,289 | 1,290 | -0.77% | 32,000 | 173億4288万 | +0.86% | 18.38 | 1.13 |
| 07/30 | 1,320 | 1,320 | 1,297 | 1,300 | -2.03% | 37,300 | 174億7733万 | +1.8% | 18.52 | 1.14 |
| 07/29 | 1,312 | 1,330 | 1,311 | 1,327 | +1.38% | 26,500 | 178億4032万 | +4.16% | 18.91 | 1.16 |
| 07/28 | 1,317 | 1,323 | 1,308 | 1,309 | -0.53% | 21,000 | 175億9832万 | +2.99% | 18.65 | 1.15 |
| 07/27 | 1,302 | 1,317 | 1,302 | 1,316 | +1.78% | 27,600 | 176億9243万 | +3.79% | 18.75 | 1.15 |
| 07/24 | 1,296 | 1,296 | 1,283 | 1,293 | -0.23% | 20,000 | 173億8322万 | +2.13% | 18.42 | 1.13 |
| 07/23 | 1,302 | 1,302 | 1,287 | 1,296 | -0.31% | 16,900 | 174億2355万 | +2.53% | 18.47 | 1.14 |
| 07/22 | 1,285 | 1,300 | 1,278 | 1,300 | +0.78% | 20,400 | 174億7733万 | +3.01% | 18.52 | 1.14 |
| 07/21 | 1,290 | 1,304 | 1,289 | 1,290 | +0.08% | 26,300 | 173億4288万 | +2.38% | 18.38 | 1.13 |
| 07/17 | 1,289 | 1,294 | 1,281 | 1,289 | +0.78% | 16,500 | 173億2944万 | +2.38% | 18.37 | 1.13 |
| 07/16 | 1,284 | 1,296 | 1,279 | 1,279 | -0.85% | 23,900 | 171億9500万 | +1.67% | 18.22 | 1.12 |
| 07/15 | 1,290 | 1,293 | 1,285 | 1,290 | +0.47% | 13,300 | 173億4288万 | +2.71% | 18.38 | 1.13 |
| 07/14 | 1,272 | 1,293 | 1,272 | 1,284 | +1.34% | 41,600 | 172億6222万 | +2.31% | 18.3 | 1.13 |
| 07/13 | 1,272 | 1,273 | 1,266 | 1,267 | +0.16% | 21,300 | 170億3367万 | +1.04% | 18.05 | 1.11 |
| 07/10 | 1,264 | 1,270 | 1,262 | 1,265 | +0.08% | 20,800 | 170億678万 | +0.88% | 18.03 | 1.11 |
| 07/09 | 1,271 | 1,271 | 1,263 | 1,264 | +0.24% | 32,400 | 169億9334万 | +0.8% | 18.01 | 1.11 |
| 07/08 | 1,276 | 1,276 | 1,261 | 1,261 | -1.18% | 30,700 | 169億5301万 | +0.64% | 17.97 | 1.1 |
| 07/07 | 1,264 | 1,276 | 1,257 | 1,276 | +0.95% | 29,500 | 171億5467万 | +1.84% | 18.18 | 1.12 |
| 07/06 | 1,250 | 1,266 | 1,248 | 1,264 | +1.12% | 27,800 | 169億9334万 | +0.8% | 18.01 | 1.11 |
| 07/03 | 1,256 | 1,272 | 1,250 | 1,250 | -0.4% | 38,200 | 168億512万 | -0.4% | 17.81 | 1.1 |
| 07/02 | 1,262 | 1,275 | 1,251 | 1,255 | -0.16% | 48,200 | 168億7234万 | -0.24% | 17.88 | 1.1 |
| 07/01 | 1,255 | 1,262 | 1,245 | 1,257 | +0.4% | 28,300 | 168億9923万 | -0.32% | 17.91 | 1.1 |
| 06/30 | 1,251 | 1,263 | 1,244 | 1,252 | +0.24% | 41,600 | 168億3201万 | -0.87% | 20.96 | 1.09 |
| 06/29 | 1,220 | 1,253 | 1,218 | 1,249 | +0.48% | 162,400 | 167億9168万 | -1.19% | 20.91 | 1.09 |
| 06/26 | 1,246 | 1,254 | 1,242 | 1,243 | +0.08% | 114,100 | 167億1101万 | -1.82% | 20.81 | 1.08 |
| 06/25 | 1,242 | 1,254 | 1,235 | 1,242 | +0.49% | 81,600 | 166億9757万 | -2.2% | 20.79 | 1.08 |
| 06/24 | 1,241 | 1,244 | 1,236 | 1,236 | -0.32% | 70,800 | 166億1690万 | -2.91% | 20.69 | 1.08 |
| 06/23 | 1,250 | 1,250 | 1,240 | 1,240 | -0.96% | 102,100 | 166億7068万 | -2.82% | 20.76 | 1.08 |
| 06/22 | 1,251 | 1,259 | 1,248 | 1,252 | +0.4% | 86,400 | 168億3201万 | -2.11% | 20.96 | 1.09 |
| 06/19 | 1,253 | 1,254 | 1,247 | 1,247 | -0.48% | 70,900 | 167億6479万 | -2.73% | 20.88 | 1.09 |
| 06/18 | 1,252 | 1,258 | 1,250 | 1,253 | +0.16% | 58,100 | 168億4545万 | -2.49% | 20.98 | 1.09 |
| 06/17 | 1,255 | 1,268 | 1,250 | 1,251 | +0.16% | 65,700 | 168億1856万 | -2.95% | 20.94 | 1.09 |
| 06/16 | 1,262 | 1,262 | 1,247 | 1,249 | -0.72% | 64,800 | 167億9168万 | -3.33% | 20.91 | 1.09 |
| 06/15 | 1,264 | 1,269 | 1,257 | 1,258 | +0.08% | 62,800 | 169億1267万 | -2.93% | 21.06 | 1.09 |
| 06/12 | 1,251 | 1,262 | 1,250 | 1,257 | +0.56% | 51,100 | 168億9923万 | -3.31% | 21.04 | 1.09 |
| 06/11 | 1,265 | 1,269 | 1,250 | 1,250 | -1.03% | 61,700 | 168億512万 | -4.14% | 20.93 | 1.09 |
| 06/10 | 1,264 | 1,269 | 1,257 | 1,263 | +0.48% | 40,700 | 169億7989万 | -3.44% | 21.15 | 1.1 |
| 06/09 | 1,277 | 1,277 | 1,257 | 1,257 | -0.55% | 47,800 | 168億9923万 | -4.19% | 21.04 | 1.09 |
| 06/08 | 1,268 | 1,284 | 1,260 | 1,264 | +0.08% | 61,800 | 169億9334万 | -3.95% | 21.16 | 1.1 |
| 06/05 | 1,245 | 1,274 | 1,245 | 1,263 | +1.94% | 41,600 | 169億7989万 | -4.25% | 21.15 | 1.1 |
| 06/04 | 1,262 | 1,263 | 1,239 | 1,239 | -2.29% | 87,000 | 166億5723万 | -6.35% | 20.74 | 1.08 |
| 06/03 | 1,284 | 1,286 | 1,267 | 1,268 | -1.25% | 87,900 | 170億4711万 | -4.45% | 21.23 | 1.1 |
| 06/02 | 1,301 | 1,301 | 1,282 | 1,284 | -1.61% | 67,500 | 172億6222万 | -3.46% | 21.5 | 1.12 |
| 06/01 | 1,320 | 1,320 | 1,301 | 1,305 | -1.73% | 70,600 | 175億4455万 | -2.03% | 21.85 | 1.14 |
| 05/29 | 1,313 | 1,340 | 1,309 | 1,328 | +1.53% | 49,700 | 178億5376万 | -0.45% | 22.23 | 1.16 |
| 05/28 | 1,309 | 1,310 | 1,300 | 1,308 | -0.23% | 43,500 | 175億8488万 | -2.1% | 21.9 | 1.14 |
| 05/27 | 1,290 | 1,313 | 1,290 | 1,311 | +1.71% | 40,600 | 176億2521万 | -1.94% | 21.95 | 1.14 |
| 05/26 | 1,296 | 1,305 | 1,289 | 1,289 | -1.07% | 58,800 | 173億2944万 | -3.73% | 21.58 | 1.12 |
| 05/25 | 1,320 | 1,322 | 1,294 | 1,303 | -1.44% | 97,700 | 175億1766万 | -2.91% | 21.82 | 1.13 |
| 05/22 | 1,316 | 1,329 | 1,312 | 1,322 | +0.46% | 32,700 | 177億7310万 | -1.64% | 22.13 | 1.15 |
| 05/21 | 1,333 | 1,335 | 1,309 | 1,316 | -1.13% | 53,700 | 176億9243万 | -2.08% | 22.03 | 1.15 |
| 05/20 | 1,330 | 1,340 | 1,300 | 1,331 | +1.06% | 105,700 | 178億9409万 | -1.04% | 22.28 | 1.16 |
| 05/19 | 1,320 | 1,329 | 1,316 | 1,317 | +0.38% | 51,200 | 177億587万 | -2.15% | 22.05 | 1.15 |
| 05/18 | 1,330 | 1,330 | 1,306 | 1,312 | -0.76% | 45,100 | 176億3865万 | -2.74% | 21.97 | 1.14 |
| 05/15 | 1,336 | 1,336 | 1,310 | 1,322 | -1.93% | 57,600 | 177億7310万 | -2.22% | 22.13 | 1.15 |
| 05/14 | 1,346 | 1,354 | 1,345 | 1,348 | +0.37% | 18,600 | 181億2264万 | -0.44% | 22.57 | 1.17 |
| 05/13 | 1,343 | 1,354 | 1,341 | 1,343 | -0.15% | 18,900 | 180億5542万 | -0.81% | 22.48 | 1.17 |
| 05/12 | 1,361 | 1,362 | 1,345 | 1,345 | -0.96% | 19,900 | 180億8231万 | -0.74% | 22.52 | 1.17 |
| 05/11 | 1,360 | 1,364 | 1,350 | 1,358 | -0.29% | 26,700 | 182億5708万 | +0.15% | 22.74 | 1.18 |
| 05/08 | 1,360 | 1,368 | 1,359 | 1,362 | +0.89% | 27,300 | 183億1086万 | +0.44% | 22.8 | 1.19 |
| 05/07 | 1,362 | 1,365 | 1,340 | 1,350 | 0% | 33,800 | 181億4953万 | -0.37% | 22.6 | 1.17 |
| 05/01 | 1,360 | 1,360 | 1,350 | 1,350 | -0.52% | 19,000 | 181億4953万 | -0.37% | 22.6 | 1.17 |
| 04/30 | 1,355 | 1,365 | 1,353 | 1,357 | +0.15% | 22,100 | 182億4364万 | +0.07% | 22.72 | 1.18 |
| 04/28 | 1,353 | 1,355 | 1,348 | 1,355 | +0.52% | 16,900 | 182億1675万 | -0.07% | 22.69 | 1.18 |
| 04/27 | 1,346 | 1,354 | 1,342 | 1,348 | +0.15% | 28,200 | 181億2264万 | -0.59% | 22.57 | 1.17 |
| 04/24 | 1,344 | 1,353 | 1,344 | 1,346 | +0.3% | 19,300 | 180億9575万 | -0.59% | 22.53 | 1.17 |
| 04/23 | 1,341 | 1,352 | 1,326 | 1,342 | +0.07% | 67,900 | 180億4198万 | -0.89% | 22.47 | 1.17 |
| 04/22 | 1,355 | 1,360 | 1,340 | 1,341 | -1.03% | 24,800 | 180億2853万 | -1.03% | 22.45 | 1.17 |
| 04/21 | 1,363 | 1,363 | 1,355 | 1,355 | -0.51% | 23,000 | 182億1675万 | -0.07% | 22.69 | 1.18 |
| 04/20 | 1,360 | 1,368 | 1,354 | 1,362 | +0.96% | 17,800 | 183億1086万 | +0.44% | 22.8 | 1.19 |
| 04/17 | 1,351 | 1,360 | 1,349 | 1,349 | -0.07% | 15,000 | 181億3609万 | -0.44% | 22.59 | 1.17 |
| 04/16 | 1,355 | 1,364 | 1,350 | 1,350 | -0.52% | 27,200 | 181億4953万 | -0.37% | 22.6 | 1.17 |
| 04/15 | 1,354 | 1,360 | 1,354 | 1,357 | +0.44% | 15,700 | 182億4364万 | +0.07% | 22.72 | 1.18 |
| 04/14 | 1,335 | 1,352 | 1,335 | 1,351 | +1.2% | 26,500 | 181億6297万 | -0.37% | 22.62 | 1.18 |
| 04/13 | 1,333 | 1,344 | 1,330 | 1,335 | -0.6% | 39,900 | 179億4787万 | -1.55% | 22.35 | 1.16 |
| 04/10 | 1,365 | 1,365 | 1,339 | 1,343 | -1.18% | 33,200 | 180億5542万 | -1.03% | 22.48 | 1.17 |
| 04/09 | 1,382 | 1,388 | 1,359 | 1,359 | -1.38% | 19,000 | 182億7053万 | +0.15% | 22.75 | 1.18 |
| 04/08 | 1,387 | 1,391 | 1,378 | 1,378 | -0.29% | 21,200 | 185億2596万 | +1.55% | 23.07 | 1.2 |
| 04/07 | 1,373 | 1,388 | 1,373 | 1,382 | +0.58% | 11,800 | 185億7974万 | +2.07% | 23.14 | 1.2 |
| 04/06 | 1,370 | 1,376 | 1,368 | 1,374 | +0.37% | 13,900 | 184億7219万 | +1.63% | 23 | 1.2 |
| 04/03 | 1,367 | 1,379 | 1,364 | 1,369 | +0.37% | 15,800 | 184億497万 | +1.26% | 22.92 | 1.19 |
| 04/02 | 1,368 | 1,382 | 1,359 | 1,364 | 0% | 19,300 | 183億3775万 | +0.96% | 22.84 | 1.19 |
| 04/01 | 1,346 | 1,365 | 1,346 | 1,364 | +1.34% | 47,000 | 183億3775万 | +0.96% | 22.84 | 1.19 |
| 03/31 | 1,342 | 1,356 | 1,342 | 1,346 | +0.07% | 17,000 | 180億9575万 | -0.37% | 22.53 | 1.19 |
| 03/30 | 1,340 | 1,353 | 1,323 | 1,345 | -1.32% | 64,300 | 180億8231万 | -0.44% | 22.52 | 1.19 |
| 03/27 | 1,358 | 1,364 | 1,351 | 1,363 | +0.37% | 31,800 | 183億2430万 | +0.89% | 22.82 | 1.21 |
| 03/26 | 1,363 | 1,368 | 1,352 | 1,358 | -0.37% | 24,300 | 182億5708万 | +0.52% | 22.74 | 1.2 |
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 |
| 2026年 6月期 | 1,433 1/14 | 1,140 7/1 | 238,900 8/14 | 190億1304万 | 150億1596万 | 169億4812万 6/30 |
| 最新 | 1,310 2026/8/20 | 24,600 | 177億3347万 | |||
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。
