- 6571
- 2026/10/01
- 時価
- 172億円
- PER 予
- 18.18倍
- 2018年以降
- 10.43-322.55倍
（2018-2026年） - PBR
- 1.12倍
- 2018年以降
- 0.86-3.49倍
（2018-2026年） - 配当 予
- 3.13%
- ROE 予
- 6.15%
- ROA 予
- 2.66%
- 資料
- Link
- CSV,JSON
キュービーネット HD（6571）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,279
- 始値
- 1,271
- 高値
- 1,278
- 安値
- 1,268
- 終値 -0.23%
- 1,276
- 出来高 +4.3%
- 31,500
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,279 - 株価（25日）
移動平均値 - -0.93%
1,288 - 出来高（5日）
移動平均値 - -10.76%
35,300
2026/05/08～2026/10/01
株価推移
| 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 | ||||||||||
| 10/01 | 1,271 | 1,278 | 1,268 | 1,276 | -0.23% | 31,500 | - | -0.93% | - | - |
| 09/30 | 1,272 | 1,283 | 1,270 | 1,279 | +0.31% | 30,200 | - | -0.78% | - | - |
| 09/29 | 1,287 | 1,287 | 1,274 | 1,275 | -0.78% | 45,700 | - | -1.16% | - | - |
| 09/28 | 1,285 | 1,287 | 1,280 | 1,285 | +0.23% | 28,800 | - | -0.54% | - | - |
| 09/25 | 1,282 | 1,289 | 1,274 | 1,282 | +0.55% | 40,300 | - | -0.77% | - | - |
| 09/24 | 1,278 | 1,282 | 1,271 | 1,275 | -0.16% | 61,400 | - | -1.39% | - | - |
| 09/18 | 1,283 | 1,285 | 1,276 | 1,277 | -0.55% | 30,900 | - | -1.31% | - | - |
| 09/17 | 1,280 | 1,284 | 1,274 | 1,284 | +0.55% | 35,400 | - | -0.77% | - | - |
| 09/16 | 1,278 | 1,285 | 1,273 | 1,277 | +0.08% | 29,600 | - | -1.47% | - | - |
| 09/15 | 1,268 | 1,276 | 1,265 | 1,276 | +0.47% | 29,400 | - | -1.69% | - | - |
| 09/14 | 1,268 | 1,271 | 1,260 | 1,270 | +0.95% | 34,300 | - | -2.23% | - | - |
| 09/11 | 1,260 | 1,267 | 1,255 | 1,258 | -0.16% | 44,400 | - | -3.31% | - | - |
| 09/10 | 1,268 | 1,269 | 1,260 | 1,260 | -0.79% | 43,500 | - | -3.23% | - | - |
| 09/09 | 1,282 | 1,282 | 1,268 | 1,270 | -0.94% | 55,700 | - | -2.53% | - | - |
| 09/08 | 1,291 | 1,292 | 1,281 | 1,282 | -0.7% | 39,400 | - | -1.61% | - | - |
| 09/07 | 1,311 | 1,315 | 1,289 | 1,291 | -1.3% | 39,100 | - | -0.92% | - | - |
| 09/04 | 1,304 | 1,313 | 1,298 | 1,308 | +0.31% | 32,900 | - | +0.38% | - | - |
| 09/03 | 1,317 | 1,323 | 1,304 | 1,304 | -0.99% | 28,200 | - | +0.15% | - | - |
| 09/02 | 1,330 | 1,330 | 1,311 | 1,317 | -1.27% | 47,300 | - | +1.07% | - | - |
| 09/01 | 1,301 | 1,349 | 1,298 | 1,334 | +2.54% | 183,600 | - | +2.38% | - | - |
| 08/31 | 1,306 | 1,306 | 1,290 | 1,301 | -0.15% | 33,600 | - | -0.08% | - | - |
| 08/28 | 1,301 | 1,315 | 1,299 | 1,303 | +0.15% | 45,400 | - | +0.08% | - | - |
| 08/27 | 1,305 | 1,309 | 1,300 | 1,301 | -0.69% | 22,700 | - | -0.08% | - | - |
| 08/26 | 1,305 | 1,310 | 1,300 | 1,310 | +0.38% | 23,200 | - | +0.61% | - | - |
| 08/25 | 1,305 | 1,310 | 1,298 | 1,305 | 0% | 30,900 | - | +0.31% | - | - |
| 08/24 | 1,311 | 1,313 | 1,300 | 1,305 | -0.31% | 26,600 | - | +0.38% | - | - |
| 08/21 | 1,310 | 1,310 | 1,299 | 1,309 | -0.08% | 18,400 | - | +0.77% | - | - |
| 08/20 | 1,309 | 1,315 | 1,298 | 1,310 | +0.61% | 24,600 | - | +0.92% | - | - |
| 08/19 | 1,290 | 1,304 | 1,286 | 1,302 | +0.77% | 28,900 | - | +0.39% | - | - |
| 08/18 | 1,298 | 1,298 | 1,289 | 1,292 | -0.46% | 25,400 | - | -0.31% | - | - |
| 08/17 | 1,285 | 1,305 | 1,276 | 1,298 | +0.54% | 69,000 | - | +0.23% | - | - |
| 08/14 | 1,271 | 1,296 | 1,254 | 1,291 | -2.71% | 87,900 | - | -0.15% | - | - |
| 08/13 | 1,320 | 1,327 | 1,308 | 1,327 | +0.53% | 22,100 | - | +2.71% | - | - |
| 08/12 | 1,322 | 1,322 | 1,311 | 1,320 | +0.3% | 20,200 | - | +2.33% | - | - |
| 08/10 | 1,319 | 1,322 | 1,303 | 1,316 | +1% | 26,000 | - | +2.17% | - | - |
| 08/07 | 1,285 | 1,307 | 1,283 | 1,303 | +1.24% | 28,000 | - | +1.4% | - | - |
| 08/06 | 1,277 | 1,289 | 1,277 | 1,287 | +0.78% | 22,500 | - | +0.31% | - | - |
| 08/05 | 1,275 | 1,288 | 1,275 | 1,277 | +0.16% | 18,600 | - | -0.39% | - | - |
| 08/04 | 1,282 | 1,283 | 1,274 | 1,275 | -0.55% | 25,200 | - | -0.47% | - | - |
| 08/03 | 1,296 | 1,296 | 1,280 | 1,282 | -0.62% | 18,600 | - | +0.16% | - | - |
| 07/31 | 1,300 | 1,307 | 1,289 | 1,290 | -0.77% | 32,000 | - | +0.86% | - | - |
| 07/30 | 1,320 | 1,320 | 1,297 | 1,300 | -2.03% | 37,300 | - | +1.8% | - | - |
| 07/29 | 1,312 | 1,330 | 1,311 | 1,327 | +1.38% | 26,500 | - | +4.16% | - | - |
| 07/28 | 1,317 | 1,323 | 1,308 | 1,309 | -0.53% | 21,000 | - | +2.99% | - | - |
| 07/27 | 1,302 | 1,317 | 1,302 | 1,316 | +1.78% | 27,600 | - | +3.79% | - | - |
| 07/24 | 1,296 | 1,296 | 1,283 | 1,293 | -0.23% | 20,000 | - | +2.13% | - | - |
| 07/23 | 1,302 | 1,302 | 1,287 | 1,296 | -0.31% | 16,900 | - | +2.53% | - | - |
| 07/22 | 1,285 | 1,300 | 1,278 | 1,300 | +0.78% | 20,400 | - | +3.01% | - | - |
| 07/21 | 1,290 | 1,304 | 1,289 | 1,290 | +0.08% | 26,300 | - | +2.38% | - | - |
| 07/17 | 1,289 | 1,294 | 1,281 | 1,289 | +0.78% | 16,500 | - | +2.38% | - | - |
| 07/16 | 1,284 | 1,296 | 1,279 | 1,279 | -0.85% | 23,900 | - | +1.67% | - | - |
| 07/15 | 1,290 | 1,293 | 1,285 | 1,290 | +0.47% | 13,300 | - | +2.71% | - | - |
| 07/14 | 1,272 | 1,293 | 1,272 | 1,284 | +1.34% | 41,600 | - | +2.31% | - | - |
| 07/13 | 1,272 | 1,273 | 1,266 | 1,267 | +0.16% | 21,300 | - | +1.04% | - | - |
| 07/10 | 1,264 | 1,270 | 1,262 | 1,265 | +0.08% | 20,800 | - | +0.88% | - | - |
| 07/09 | 1,271 | 1,271 | 1,263 | 1,264 | +0.24% | 32,400 | - | +0.8% | - | - |
| 07/08 | 1,276 | 1,276 | 1,261 | 1,261 | -1.18% | 30,700 | - | +0.64% | - | - |
| 07/07 | 1,264 | 1,276 | 1,257 | 1,276 | +0.95% | 29,500 | - | +1.84% | - | - |
| 07/06 | 1,250 | 1,266 | 1,248 | 1,264 | +1.12% | 27,800 | - | +0.8% | - | - |
| 07/03 | 1,256 | 1,272 | 1,250 | 1,250 | -0.4% | 38,200 | - | -0.4% | - | - |
| 07/02 | 1,262 | 1,275 | 1,251 | 1,255 | -0.16% | 48,200 | - | -0.24% | - | - |
| 07/01 | 1,255 | 1,262 | 1,245 | 1,257 | +0.4% | 28,300 | - | -0.32% | - | - |
| 06/30 | 1,251 | 1,263 | 1,244 | 1,252 | +0.24% | 41,600 | - | -0.87% | - | - |
| 06/29 | 1,220 | 1,253 | 1,218 | 1,249 | +0.48% | 162,400 | - | -1.19% | - | - |
| 06/26 | 1,246 | 1,254 | 1,242 | 1,243 | +0.08% | 114,100 | - | -1.82% | - | - |
| 06/25 | 1,242 | 1,254 | 1,235 | 1,242 | +0.49% | 81,600 | - | -2.2% | - | - |
| 06/24 | 1,241 | 1,244 | 1,236 | 1,236 | -0.32% | 70,800 | - | -2.91% | - | - |
| 06/23 | 1,250 | 1,250 | 1,240 | 1,240 | -0.96% | 102,100 | - | -2.82% | - | - |
| 06/22 | 1,251 | 1,259 | 1,248 | 1,252 | +0.4% | 86,400 | - | -2.11% | - | - |
| 06/19 | 1,253 | 1,254 | 1,247 | 1,247 | -0.48% | 70,900 | - | -2.73% | - | - |
| 06/18 | 1,252 | 1,258 | 1,250 | 1,253 | +0.16% | 58,100 | - | -2.49% | - | - |
| 06/17 | 1,255 | 1,268 | 1,250 | 1,251 | +0.16% | 65,700 | - | -2.95% | - | - |
| 06/16 | 1,262 | 1,262 | 1,247 | 1,249 | -0.72% | 64,800 | - | -3.33% | - | - |
| 06/15 | 1,264 | 1,269 | 1,257 | 1,258 | +0.08% | 62,800 | - | -2.93% | - | - |
| 06/12 | 1,251 | 1,262 | 1,250 | 1,257 | +0.56% | 51,100 | - | -3.31% | - | - |
| 06/11 | 1,265 | 1,269 | 1,250 | 1,250 | -1.03% | 61,700 | - | -4.14% | - | - |
| 06/10 | 1,264 | 1,269 | 1,257 | 1,263 | +0.48% | 40,700 | - | -3.44% | - | - |
| 06/09 | 1,277 | 1,277 | 1,257 | 1,257 | -0.55% | 47,800 | - | -4.19% | - | - |
| 06/08 | 1,268 | 1,284 | 1,260 | 1,264 | +0.08% | 61,800 | - | -3.95% | - | - |
| 06/05 | 1,245 | 1,274 | 1,245 | 1,263 | +1.94% | 41,600 | - | -4.25% | - | - |
| 06/04 | 1,262 | 1,263 | 1,239 | 1,239 | -2.29% | 87,000 | - | -6.35% | - | - |
| 06/03 | 1,284 | 1,286 | 1,267 | 1,268 | -1.25% | 87,900 | - | -4.45% | - | - |
| 06/02 | 1,301 | 1,301 | 1,282 | 1,284 | -1.61% | 67,500 | - | -3.46% | - | - |
| 06/01 | 1,320 | 1,320 | 1,301 | 1,305 | -1.73% | 70,600 | - | -2.03% | - | - |
| 05/29 | 1,313 | 1,340 | 1,309 | 1,328 | +1.53% | 49,700 | - | -0.45% | - | - |
| 05/28 | 1,309 | 1,310 | 1,300 | 1,308 | -0.23% | 43,500 | - | -2.1% | - | - |
| 05/27 | 1,290 | 1,313 | 1,290 | 1,311 | +1.71% | 40,600 | - | -1.94% | - | - |
| 05/26 | 1,296 | 1,305 | 1,289 | 1,289 | -1.07% | 58,800 | - | -3.73% | - | - |
| 05/25 | 1,320 | 1,322 | 1,294 | 1,303 | -1.44% | 97,700 | - | -2.91% | - | - |
| 05/22 | 1,316 | 1,329 | 1,312 | 1,322 | +0.46% | 32,700 | - | -1.64% | - | - |
| 05/21 | 1,333 | 1,335 | 1,309 | 1,316 | -1.13% | 53,700 | - | -2.08% | - | - |
| 05/20 | 1,330 | 1,340 | 1,300 | 1,331 | +1.06% | 105,700 | - | -1.04% | - | - |
| 05/19 | 1,320 | 1,329 | 1,316 | 1,317 | +0.38% | 51,200 | - | -2.15% | - | - |
| 05/18 | 1,330 | 1,330 | 1,306 | 1,312 | -0.76% | 45,100 | - | -2.74% | - | - |
| 05/15 | 1,336 | 1,336 | 1,310 | 1,322 | -1.93% | 57,600 | - | -2.22% | - | - |
| 05/14 | 1,346 | 1,354 | 1,345 | 1,348 | +0.37% | 18,600 | - | -0.44% | - | - |
| 05/13 | 1,343 | 1,354 | 1,341 | 1,343 | -0.15% | 18,900 | - | -0.81% | - | - |
| 05/12 | 1,361 | 1,362 | 1,345 | 1,345 | -0.96% | 19,900 | - | -0.74% | - | - |
| 05/11 | 1,360 | 1,364 | 1,350 | 1,358 | -0.29% | 26,700 | - | +0.15% | - | - |
| 05/08 | 1,360 | 1,368 | 1,359 | 1,362 | +0.89% | 27,300 | - | +0.44% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +13.29% 6/25 | -12.41% 5/29 |
| 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 | +18.44% 4/18 | -19.3% 12/25 |
| 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 | +20.82% 5/8 | -27.15% 3/13 |
| 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 | +20.17% 2/18 | -12.53% 10/30 |
| 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 | +12.52% 9/3 | -14.22% 3/9 |
| 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 | +16.95% 5/16 | -8.36% 12/21 |
| 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 | +21.91% 7/12 | -13.77% 2/14 |
| 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 | +8.2% 2/17 | -19.57% 8/15 |
| 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 | +7.56% 8/20 | -6.34% 6/4 |
| 最新 | 1,276 2026/10/1 | 31,500 | 172億7321万 | -0.93% 1,288 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -31%（0.69倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/10/01 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
959円（2025/01/17） - 33%（1.33倍）
1,276円（10/1）
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。
