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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 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 |
| 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 |
5451～
5500
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
