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 |
|---|---|---|---|---|---|---|---|
| 2003/06/13 | 86.7 | 90 | 80.7 | 87.3 | +2 | +2.3% | 145,500 |
| 2003/06/12 | 96.7 | 96.7 | 85.3 | 85.3 | -11.4 | -11.8% | 252,000 |
| 2003/06/11 | 96.7 | 103.3 | 95.3 | 96.7 | -16.6 | -14.7% | 259,500 |
| 2003/06/10 | 106.7 | 113.3 | 103.3 | 113.3 | +6 | +5.6% | 232,500 |
| 2003/06/09 | 99.3 | 108 | 99.3 | 107.3 | +12.6 | +13.3% | 220,500 |
| 2003/06/06 | 90.7 | 94.7 | 85.3 | 94.7 | +5.4 | +6% | 228,000 |
| 2003/06/05 | 88 | 89.3 | 86 | 89.3 | +0.6 | +0.7% | 64,500 |
| 2003/06/04 | 88 | 89.3 | 84.7 | 88.7 | +0.7 | +0.8% | 78,000 |
| 2003/06/03 | 88 | 90 | 85.3 | 88 | +2.7 | +3.2% | 124,500 |
| 2003/06/02 | 76 | 89.3 | 73.3 | 85.3 | +7.3 | +9.4% | 196,500 |
| 2003/05/30 | 70.7 | 78 | 70.7 | 78 | +7.3 | +10.3% | 79,500 |
| 2003/05/29 | 70 | 71.3 | 70 | 70.7 | +0.7 | +1% | 21,000 |
| 2003/05/28 | 71.3 | 72 | 69.3 | 70 | -1.3 | -1.8% | 15,000 |
| 2003/05/27 | 71.3 | 72 | 69.3 | 71.3 | ±0 | ±0% | 30,000 |
| 2003/05/26 | 67.3 | 71.3 | 66.1 | 71.3 | +4 | +5.9% | 124,500 |
| 2003/05/23 | 66.7 | 67.3 | 66.5 | 67.3 | +0.9 | +1.4% | 57,000 |
| 2003/05/22 | 66.7 | 67.3 | 66.4 | 66.4 | -0.2 | -0.3% | 124,500 |
| 2003/05/21 | 61.3 | 66.7 | 60 | 66.6 | +4.6 | +7.4% | 229,500 |
| 2003/05/20 | 65.3 | 65.3 | 62 | 62 | -3.3 | -5.1% | 33,000 |
| 2003/05/19 | 66.7 | 66.7 | 64.7 | 65.3 | -1.4 | -2.1% | 30,000 |
| 2003/05/16 | 67.3 | 67.3 | 66 | 66.7 | +1 | +1.5% | 22,500 |
| 2003/05/15 | 66 | 66 | 65.3 | 65.7 | -0.3 | -0.5% | 9,000 |
| 2003/05/14 | 66.3 | 66.3 | 66 | 66 | ±0 | ±0% | 30,000 |
| 2003/05/13 | 66.7 | 68.7 | 66 | 66 | -2 | -2.9% | 57,000 |
| 2003/05/12 | 65.3 | 68.7 | 65.3 | 68 | +2.7 | +4.1% | 345,000 |
| 2003/05/09 | 63.3 | 65.3 | 63.3 | 65.3 | +2 | +3.2% | 46,500 |
| 2003/05/08 | 62.7 | 63.3 | 62 | 63.3 | +1.8 | +2.9% | 33,000 |
| 2003/05/07 | 61 | 61.5 | 61 | 61.5 | +0.5 | +0.8% | 33,000 |
| 2003/05/06 | 60.7 | 61 | 60.3 | 61 | ±0 | ±0% | 4,500 |
| 2003/05/02 | 60.3 | 61 | 60 | 61 | -0.3 | -0.5% | 34,500 |
| 2003/05/01 | 59.4 | 61.3 | 59.3 | 61.3 | +2 | +3.4% | 25,500 |
| 2003/04/30 | 60.3 | 61 | 59.3 | 59.3 | -1 | -1.7% | 97,500 |
| 2003/04/28 | 60 | 60.3 | 60 | 60.3 | -1.7 | -2.7% | 12,000 |
| 2003/04/25 | 60.7 | 62 | 60.5 | 62 | +1.3 | +2.1% | 12,000 |
| 2003/04/24 | 62.1 | 62.1 | 60.7 | 60.7 | -1.3 | -2.1% | 60,000 |
| 2003/04/23 | 63.7 | 63.7 | 62 | 62 | -1.7 | -2.7% | 64,500 |
| 2003/04/22 | 64.7 | 64.7 | 63.3 | 63.7 | -1 | -1.5% | 34,500 |
| 2003/04/21 | 63.5 | 64.7 | 63.4 | 64.7 | +1.7 | +2.7% | 25,500 |
| 2003/04/18 | 65.3 | 65.3 | 63 | 63 | -2.3 | -3.5% | 49,500 |
| 2003/04/17 | 65.3 | 65.3 | 65.3 | 65.3 | ±0 | ±0% | 13,500 |
| 2003/04/16 | 65.3 | 65.3 | 63 | 65.3 | -0.7 | -1.1% | 31,500 |
| 2003/04/15 | 66 | 66 | 66 | 66 | -0.7 | -1% | 10,500 |
| 2003/04/14 | 67.3 | 67.3 | 66 | 66.7 | ±0 | ±0% | 7,500 |
| 2003/04/11 | 66.7 | 67.3 | 66.7 | 66.7 | ±0 | ±0% | 13,500 |
| 2003/04/10 | 65.3 | 66.7 | 65.3 | 66.7 | +1.4 | +2.1% | 30,000 |
| 2003/04/09 | 66.6 | 66.7 | 65.3 | 65.3 | +1.2 | +1.9% | 7,500 |
| 2003/04/08 | 64.1 | 64.1 | 64.1 | 64.1 | -2.6 | -3.9% | 4,500 |
| 2003/04/07 | 66.7 | 67.3 | 66.7 | 66.7 | - | - | 21,000 |
| 2003/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/03 | 66.7 | 66.7 | 64 | 66.7 | ±0 | ±0% | 13,500 |
5351～
5400
件表示中 / 6041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 | 293,400円 | +21.3% | +59.2% | 1.36% | 22.96倍 | 11.66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 |
| ＤＴＳ | 390,500円 | +8.0% | +5.2% | 2.82% | 17.20倍 | 2.57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 |
| システナ | 36,700円 | +5.9% | +14.9% | 3.27% | 16.40倍 | 4.34倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| Ｓｙｎｓ | 138,100円 | +0.2% | - | 0.00% | - | 7.92倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| さくら | 347,500円 | +42.0% | +325.4% | 0.12% | 66.19倍 | 5.00倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
