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 |
|---|---|---|---|---|---|---|---|
| 2003/06/24 | 76.7 | 82 | 76.7 | 80 | +0.7 | +0.9% | 118,500 |
| 2003/06/23 | 81.3 | 81.3 | 74 | 79.3 | -2 | -2.5% | 322,500 |
| 2003/06/20 | 83.3 | 83.3 | 79.3 | 81.3 | -2 | -2.4% | 193,500 |
| 2003/06/19 | 86.7 | 86.7 | 81.3 | 83.3 | -3.4 | -3.9% | 87,000 |
| 2003/06/18 | 84 | 86.7 | 82 | 86.7 | +2.7 | +3.2% | 136,500 |
| 2003/06/17 | 86 | 86.7 | 84 | 84 | -0.7 | -0.8% | 124,500 |
| 2003/06/16 | 92 | 92 | 84.7 | 84.7 | -2.6 | -3% | 96,000 |
| 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 |
5401～
5450
件表示中 / 6098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 | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 |
| フリー | 371,000円 | +30.0% | - | 0.00% | 182.94倍 | 12.05倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| フューチャー | 220,500円 | +8.8% | +7.4% | 2.09% | 17.06倍 | 3.52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 | 490,500円 | +7.2% | +2.5% | 2.85% | 17.94倍 | 3.37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 |
| Ｄガレージ | 418,000円 | +9.6% | - | 1.12% | 38.32倍 | 2.54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） |
市場注目の銘柄
チャート関連のコラム
