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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 3,170 | 3,210 | 3,160 | 3,210 | +40 | +1.3% | 92,800 |
| 2025/06/10 | 3,160 | 3,215 | 3,150 | 3,170 | +10 | +0.3% | 119,900 |
| 2025/06/09 | 3,155 | 3,185 | 3,135 | 3,160 | +10 | +0.3% | 114,100 |
| 2025/06/06 | 3,220 | 3,240 | 3,135 | 3,150 | -85 | -2.6% | 140,400 |
| 2025/06/05 | 3,205 | 3,275 | 3,205 | 3,235 | +40 | +1.3% | 161,700 |
| 2025/06/04 | 3,205 | 3,285 | 3,180 | 3,195 | +30 | +0.9% | 231,400 |
| 2025/06/03 | 3,125 | 3,235 | 3,115 | 3,165 | +45 | +1.4% | 277,100 |
| 2025/06/02 | 3,155 | 3,170 | 3,070 | 3,120 | -35 | -1.1% | 137,800 |
| 2025/05/30 | 3,125 | 3,175 | 3,115 | 3,155 | ±0 | ±0% | 127,200 |
| 2025/05/29 | 3,165 | 3,175 | 3,125 | 3,155 | +15 | +0.5% | 176,300 |
| 2025/05/28 | 3,245 | 3,265 | 3,140 | 3,140 | -90 | -2.8% | 192,500 |
| 2025/05/27 | 3,220 | 3,245 | 3,185 | 3,230 | +20 | +0.6% | 142,300 |
| 2025/05/26 | 3,085 | 3,265 | 3,065 | 3,210 | +120 | +3.9% | 280,700 |
| 2025/05/23 | 3,130 | 3,185 | 3,045 | 3,090 | -30 | -1% | 242,700 |
| 2025/05/22 | 3,050 | 3,150 | 3,030 | 3,120 | +5 | +0.2% | 193,300 |
| 2025/05/21 | 3,290 | 3,290 | 3,090 | 3,115 | -155 | -4.7% | 330,700 |
| 2025/05/20 | 3,145 | 3,285 | 3,145 | 3,270 | +85 | +2.7% | 293,600 |
| 2025/05/19 | 3,235 | 3,255 | 3,105 | 3,185 | -115 | -3.5% | 478,900 |
| 2025/05/16 | 3,160 | 3,325 | 3,130 | 3,300 | +160 | +5.1% | 449,400 |
| 2025/05/15 | 2,960 | 3,190 | 2,950 | 3,140 | +40 | +1.3% | 468,400 |
| 2025/05/14 | 3,150 | 3,180 | 3,080 | 3,100 | -15 | -0.5% | 299,000 |
| 2025/05/13 | 3,115 | 3,180 | 3,100 | 3,115 | +20 | +0.6% | 215,000 |
| 2025/05/12 | 3,045 | 3,115 | 3,040 | 3,095 | +75 | +2.5% | 187,400 |
| 2025/05/09 | 2,983 | 3,025 | 2,967 | 3,020 | +29 | +1% | 129,800 |
| 2025/05/08 | 3,000 | 3,010 | 2,959 | 2,991 | ±0 | ±0% | 152,000 |
| 2025/05/07 | 2,887 | 2,999 | 2,883 | 2,991 | +98 | +3.4% | 236,600 |
| 2025/05/02 | 2,930 | 2,958 | 2,875 | 2,893 | -40 | -1.4% | 193,200 |
| 2025/05/01 | 2,931 | 2,990 | 2,890 | 2,933 | -23 | -0.8% | 217,000 |
| 2025/04/30 | 2,967 | 2,996 | 2,944 | 2,956 | -11 | -0.4% | 233,800 |
| 2025/04/28 | 2,950 | 3,015 | 2,944 | 2,967 | -3 | -0.1% | 193,800 |
| 2025/04/25 | 2,961 | 3,020 | 2,937 | 2,970 | +30 | +1% | 318,600 |
| 2025/04/24 | 2,952 | 3,010 | 2,906 | 2,940 | +21 | +0.7% | 224,700 |
1～
50
件表示中 / 6094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 | 377,000円 | +25.4% | +69.3% | 1.06% | 27.76倍 | 14.99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 |
| Ｄガレージ | 448,500円 | +9.6% | - | 1.05% | 41.11倍 | 2.73倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＤＴＳ | 500,000円 | +7.2% | +2.5% | 2.80% | 18.29倍 | 3.43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 |
| ソフトバンク２ Ｐ | 765,000円 | - | - | 3.35% | - | - |
|
- |
| ガンホー | 266,800円 | +2.2% | -0.6% | 2.25% | 13.26倍 | 1.14倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
