サイボウズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,100 | 4,135 | 4,040 | 4,115 | +40 | +1% | 174,200 |
| 2025/08/21 | 4,050 | 4,095 | 4,030 | 4,075 | +20 | +0.5% | 132,200 |
| 2025/08/20 | 4,110 | 4,115 | 4,005 | 4,055 | -95 | -2.3% | 217,900 |
| 2025/08/19 | 4,135 | 4,160 | 4,065 | 4,150 | +55 | +1.3% | 303,800 |
| 2025/08/18 | 3,980 | 4,160 | 3,960 | 4,095 | +135 | +3.4% | 484,200 |
| 2025/08/15 | 3,940 | 3,995 | 3,910 | 3,960 | +25 | +0.6% | 255,200 |
| 2025/08/14 | 3,900 | 3,965 | 3,850 | 3,935 | -10 | -0.3% | 321,600 |
| 2025/08/13 | 3,885 | 3,955 | 3,855 | 3,945 | +20 | +0.5% | 361,400 |
| 2025/08/12 | 4,020 | 4,085 | 3,900 | 3,925 | -60 | -1.5% | 609,000 |
| 2025/08/08 | 4,125 | 4,125 | 3,985 | 3,985 | -140 | -3.4% | 400,100 |
| 2025/08/07 | 4,050 | 4,130 | 4,050 | 4,125 | +100 | +2.5% | 286,800 |
| 2025/08/06 | 4,055 | 4,080 | 4,000 | 4,025 | -30 | -0.7% | 176,900 |
| 2025/08/05 | 4,100 | 4,125 | 4,040 | 4,055 | ±0 | ±0% | 297,400 |
| 2025/08/04 | 3,945 | 4,070 | 3,940 | 4,055 | +10 | +0.2% | 186,800 |
| 2025/08/01 | 4,025 | 4,050 | 3,980 | 4,045 | ±0 | ±0% | 201,300 |
| 2025/07/31 | 3,970 | 4,060 | 3,925 | 4,045 | +105 | +2.7% | 278,700 |
| 2025/07/30 | 3,920 | 3,950 | 3,900 | 3,940 | +20 | +0.5% | 178,100 |
| 2025/07/29 | 3,890 | 3,945 | 3,870 | 3,920 | +30 | +0.8% | 220,900 |
| 2025/07/28 | 4,050 | 4,050 | 3,850 | 3,890 | -145 | -3.6% | 346,200 |
| 2025/07/25 | 4,010 | 4,070 | 3,975 | 4,035 | +85 | +2.2% | 445,600 |
| 2025/07/24 | 3,880 | 4,000 | 3,835 | 3,950 | +80 | +2.1% | 318,300 |
| 2025/07/23 | 3,910 | 3,925 | 3,810 | 3,870 | -40 | -1% | 276,300 |
| 2025/07/22 | 3,910 | 3,980 | 3,865 | 3,910 | +35 | +0.9% | 234,700 |
| 2025/07/18 | 3,985 | 4,035 | 3,870 | 3,875 | -55 | -1.4% | 304,300 |
| 2025/07/17 | 3,865 | 3,990 | 3,845 | 3,930 | +80 | +2.1% | 295,100 |
| 2025/07/16 | 3,815 | 3,875 | 3,790 | 3,850 | +20 | +0.5% | 162,000 |
| 2025/07/15 | 3,885 | 3,890 | 3,795 | 3,830 | -20 | -0.5% | 164,900 |
| 2025/07/14 | 3,870 | 3,920 | 3,800 | 3,850 | -25 | -0.6% | 187,400 |
| 2025/07/11 | 3,895 | 3,965 | 3,850 | 3,875 | -50 | -1.3% | 266,500 |
| 2025/07/10 | 3,950 | 3,970 | 3,870 | 3,925 | -35 | -0.9% | 217,800 |
| 2025/07/09 | 3,920 | 3,975 | 3,875 | 3,960 | +40 | +1% | 291,100 |
| 2025/07/08 | 3,775 | 3,930 | 3,775 | 3,920 | +150 | +4% | 412,900 |
| 2025/07/07 | 3,665 | 3,780 | 3,645 | 3,770 | +145 | +4% | 252,700 |
| 2025/07/04 | 3,650 | 3,680 | 3,590 | 3,625 | +5 | +0.1% | 185,800 |
| 2025/07/03 | 3,745 | 3,755 | 3,605 | 3,620 | -105 | -2.8% | 247,200 |
| 2025/07/02 | 3,800 | 3,830 | 3,710 | 3,725 | -40 | -1.1% | 303,200 |
| 2025/07/01 | 3,795 | 3,815 | 3,715 | 3,765 | +25 | +0.7% | 267,600 |
| 2025/06/30 | 3,670 | 3,760 | 3,640 | 3,740 | +80 | +2.2% | 354,900 |
| 2025/06/27 | 3,750 | 3,790 | 3,625 | 3,660 | -80 | -2.1% | 374,600 |
| 2025/06/26 | 3,820 | 3,860 | 3,655 | 3,740 | +270 | +7.8% | 1,690,000 |
| 2025/06/25 | 3,510 | 3,515 | 3,420 | 3,470 | -25 | -0.7% | 166,000 |
| 2025/06/24 | 3,450 | 3,515 | 3,425 | 3,495 | +75 | +2.2% | 130,200 |
| 2025/06/23 | 3,405 | 3,425 | 3,380 | 3,420 | -40 | -1.2% | 132,100 |
| 2025/06/20 | 3,580 | 3,580 | 3,460 | 3,460 | -120 | -3.4% | 249,100 |
| 2025/06/19 | 3,535 | 3,580 | 3,520 | 3,580 | +25 | +0.7% | 97,800 |
| 2025/06/18 | 3,480 | 3,605 | 3,480 | 3,555 | +75 | +2.2% | 209,200 |
| 2025/06/17 | 3,535 | 3,575 | 3,460 | 3,480 | -55 | -1.6% | 174,000 |
| 2025/06/16 | 3,560 | 3,580 | 3,500 | 3,535 | -5 | -0.1% | 227,200 |
| 2025/06/13 | 3,625 | 3,645 | 3,435 | 3,540 | -50 | -1.4% | 625,900 |
| 2025/06/12 | 3,350 | 3,610 | 3,315 | 3,590 | +380 | +11.8% | 1,276,600 |
1～
50
件表示中 / 6126件
類似銘柄と比較する
現在ご覧いただいている「サイボウズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイボウズ | 411,500円 | +25.4% | +69.3% | 0.97% | 30.30倍 | 13.31倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ＴＫＣ | 451,500円 | +6.4% | +1.0% | 2.44% | 20.31倍 | 2.23倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 234,700円 | +8.8% | +7.4% | 1.96% | 18.16倍 | 3.53倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
