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 |
|---|---|---|---|---|---|---|---|
| 2003/04/02 | 67.3 | 67.3 | 66.7 | 66.7 | ±0 | ±0% | 6,000 |
| 2003/04/01 | 66.7 | 66.7 | 66.7 | 66.7 | +1.4 | +2.1% | 3,000 |
| 2003/03/31 | 65.3 | 65.3 | 65.3 | 65.3 | -2 | -3% | 3,000 |
| 2003/03/28 | 66.5 | 67.3 | 66 | 67.3 | ±0 | ±0% | 27,000 |
| 2003/03/27 | 66.7 | 67.3 | 66.7 | 67.3 | -0.7 | -1% | 6,000 |
| 2003/03/26 | 68 | 68 | 68 | 68 | +0.7 | +1% | 15,000 |
| 2003/03/25 | 66.7 | 69.3 | 66.7 | 67.3 | -2 | -2.9% | 7,500 |
| 2003/03/24 | 68 | 69.3 | 66.7 | 69.3 | ±0 | ±0% | 36,000 |
| 2003/03/20 | 67.3 | 69.3 | 67.3 | 69.3 | - | - | 9,000 |
| 2003/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/18 | 68 | 68 | 66.7 | 68 | ±0 | ±0% | 18,000 |
| 2003/03/17 | 68.7 | 68.7 | 68 | 68 | -1.3 | -1.9% | 9,000 |
| 2003/03/14 | 69.3 | 71.3 | 68.7 | 69.3 | -2 | -2.8% | 31,500 |
| 2003/03/13 | 71.3 | 71.3 | 69.3 | 71.3 | ±0 | ±0% | 25,500 |
| 2003/03/12 | 70.7 | 71.3 | 70.7 | 71.3 | ±0 | ±0% | 10,500 |
| 2003/03/11 | 71.3 | 71.3 | 69.3 | 71.3 | ±0 | ±0% | 45,000 |
| 2003/03/10 | 73.3 | 73.3 | 68 | 71.3 | -5.4 | -7% | 141,000 |
| 2003/03/07 | 76.7 | 76.7 | 75.3 | 76.7 | +1.4 | +1.9% | 25,500 |
| 2003/03/06 | 76 | 78.7 | 75.3 | 75.3 | -0.7 | -0.9% | 43,500 |
| 2003/03/05 | 75.3 | 76.7 | 74.7 | 76 | +0.7 | +0.9% | 27,000 |
| 2003/03/04 | 73.3 | 76.7 | 73.3 | 75.3 | +2 | +2.7% | 61,500 |
| 2003/03/03 | 72.7 | 73.3 | 72.7 | 73.3 | +0.6 | +0.8% | 40,500 |
| 2003/02/28 | 72.7 | 73.3 | 72 | 72.7 | ±0 | ±0% | 13,500 |
| 2003/02/27 | 72 | 72.7 | 72 | 72.7 | +0.7 | +1% | 16,500 |
| 2003/02/26 | 71.3 | 72 | 71.3 | 72 | +0.7 | +1% | 24,000 |
| 2003/02/25 | 71.3 | 72 | 71.3 | 71.3 | ±0 | ±0% | 45,000 |
| 2003/02/24 | 71.3 | 71.3 | 71.3 | 71.3 | -0.7 | -1% | 1,500 |
| 2003/02/21 | 72.7 | 72.7 | 70.7 | 72 | -0.7 | -1% | 40,500 |
| 2003/02/20 | 72 | 72.7 | 72 | 72.7 | ±0 | ±0% | 15,000 |
| 2003/02/19 | 72 | 73.3 | 72 | 72.7 | +0.7 | +1% | 33,000 |
| 2003/02/18 | 73.3 | 73.3 | 72 | 72 | -1.3 | -1.8% | 52,500 |
| 2003/02/17 | 74.7 | 75.3 | 72.7 | 73.3 | -2.7 | -3.6% | 73,500 |
| 2003/02/14 | 75.3 | 76 | 74 | 76 | -0.7 | -0.9% | 57,000 |
| 2003/02/13 | 76.7 | 77.3 | 76.7 | 76.7 | -1.3 | -1.7% | 16,500 |
| 2003/02/12 | 79.3 | 79.3 | 76.7 | 78 | -1.3 | -1.6% | 81,000 |
| 2003/02/10 | 69.3 | 79.3 | 69.3 | 79.3 | +11.3 | +16.6% | 196,500 |
| 2003/02/07 | 67.3 | 69.3 | 67.3 | 68 | -0.7 | -1% | 43,500 |
| 2003/02/06 | 69.3 | 69.3 | 68.7 | 68.7 | -0.6 | -0.9% | 46,500 |
| 2003/02/05 | 68.7 | 70 | 68.7 | 69.3 | -2 | -2.8% | 69,000 |
| 2003/02/04 | 70 | 72 | 70 | 71.3 | +1.3 | +1.9% | 21,000 |
| 2003/02/03 | 70 | 71.3 | 70 | 70 | ±0 | ±0% | 24,000 |
| 2003/01/31 | 68 | 70.7 | 68 | 70 | +1.3 | +1.9% | 72,000 |
| 2003/01/30 | 68.7 | 70 | 68 | 68.7 | -0.6 | -0.9% | 25,500 |
| 2003/01/29 | 68.7 | 70 | 68.7 | 69.3 | +0.6 | +0.9% | 9,000 |
| 2003/01/28 | 70.7 | 70.7 | 68.7 | 68.7 | -2 | -2.8% | 6,000 |
| 2003/01/27 | 72 | 72 | 70 | 70.7 | -1.3 | -1.8% | 18,000 |
| 2003/01/24 | 70.7 | 72 | 70.7 | 72 | +0.7 | +1% | 22,500 |
| 2003/01/23 | 72 | 72.7 | 70.7 | 71.3 | ±0 | ±0% | 18,000 |
| 2003/01/22 | 70 | 71.3 | 70 | 71.3 | +1.3 | +1.9% | 30,000 |
| 2003/01/21 | 71.3 | 71.3 | 68.7 | 70 | -1.3 | -1.8% | 15,000 |
5401～
5450
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 | 300,500円 | +21.3% | +59.2% | 1.33% | 23.52倍 | 11.94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 | 388,500円 | +8.0% | +5.2% | 2.83% | 17.11倍 | 2.56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 | 36,800円 | +5.9% | +14.9% | 3.26% | 16.44倍 | 4.35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 | 133,400円 | +0.2% | - | 0.00% | - | 7.65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 | 348,000円 | +42.0% | +325.4% | 0.11% | 66.29倍 | 5.01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
