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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 66.7 | 68.7 | 66.7 | 67.3 | ±0 | ±0% | 52,500 |
| 2002/12/19 | 67.3 | 67.3 | 66.3 | 67.3 | +0.6 | +0.9% | 81,000 |
| 2002/12/18 | 68.7 | 68.7 | 64 | 66.7 | -2.6 | -3.8% | 66,000 |
| 2002/12/17 | 70 | 72 | 69.3 | 69.3 | -2.7 | -3.8% | 22,500 |
| 2002/12/16 | 74 | 75.3 | 71.3 | 72 | -6.7 | -8.5% | 27,000 |
| 2002/12/13 | 81.3 | 83.3 | 78.7 | 78.7 | -2.6 | -3.2% | 34,500 |
| 2002/12/12 | 81.3 | 81.3 | 81.3 | 81.3 | - | - | 4,500 |
| 2002/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/10 | 85.3 | 85.3 | 85.3 | 85.3 | -0.7 | -0.8% | 6,000 |
| 2002/12/09 | 85.3 | 86 | 85.3 | 86 | ±0 | ±0% | 7,500 |
| 2002/12/06 | 89.3 | 89.3 | 86 | 86 | -6 | -6.5% | 18,000 |
| 2002/12/05 | 91.3 | 92 | 91.3 | 92 | ±0 | ±0% | 15,000 |
| 2002/12/04 | 88 | 92 | 82.7 | 92 | +8 | +9.5% | 48,000 |
| 2002/12/03 | 84 | 84 | 84 | 84 | -2.7 | -3.1% | 3,000 |
| 2002/12/02 | 80 | 86.7 | 80 | 86.7 | +3.4 | +4.1% | 10,500 |
| 2002/11/29 | 83.3 | 84.7 | 82.7 | 83.3 | +2 | +2.5% | 21,000 |
| 2002/11/28 | 73.3 | 84 | 73.3 | 81.3 | +8 | +10.9% | 54,000 |
| 2002/11/27 | 69.3 | 73.3 | 69.3 | 73.3 | +4.6 | +6.7% | 13,500 |
| 2002/11/26 | 69.3 | 70 | 68.7 | 68.7 | +0.7 | +1% | 18,000 |
| 2002/11/25 | 69.3 | 69.3 | 68 | 68 | ±0 | ±0% | 13,500 |
| 2002/11/22 | 67.3 | 68 | 66.7 | 68 | +1.7 | +2.6% | 28,500 |
| 2002/11/21 | 66 | 66.7 | 66 | 66.3 | -0.4 | -0.6% | 28,500 |
| 2002/11/20 | 64 | 66.7 | 62.7 | 66.7 | +0.7 | +1.1% | 79,500 |
| 2002/11/19 | 65.3 | 66.7 | 64.7 | 66 | -0.7 | -1% | 43,500 |
| 2002/11/18 | 68.7 | 70.7 | 66.7 | 66.7 | -5.3 | -7.4% | 45,000 |
| 2002/11/15 | 68 | 72 | 66 | 72 | -1.3 | -1.8% | 48,000 |
| 2002/11/14 | 81.3 | 81.3 | 72.7 | 73.3 | -10 | -12% | 82,500 |
| 2002/11/13 | 90 | 90 | 82.7 | 83.3 | -8 | -8.8% | 70,500 |
| 2002/11/12 | 92 | 92 | 91.3 | 91.3 | -2 | -2.1% | 12,000 |
| 2002/11/11 | 92 | 93.3 | 92 | 93.3 | ±0 | ±0% | 37,500 |
| 2002/11/08 | 93.3 | 93.3 | 92.7 | 93.3 | ±0 | ±0% | 15,000 |
| 2002/11/07 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 22,500 |
| 2002/11/06 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 39,000 |
| 2002/11/05 | 95.3 | 96 | 92.7 | 93.3 | -2 | -2.1% | 66,000 |
| 2002/11/01 | 93.3 | 95.3 | 92.7 | 95.3 | +2 | +2.1% | 33,000 |
| 2002/10/31 | 95.3 | 95.3 | 93.3 | 93.3 | -0.7 | -0.7% | 19,500 |
| 2002/10/30 | 94 | 94 | 93.3 | 94 | ±0 | ±0% | 15,000 |
| 2002/10/29 | 96.7 | 96.7 | 93.3 | 94 | -2.7 | -2.8% | 24,000 |
| 2002/10/28 | 98 | 98 | 94.7 | 96.7 | ±0 | ±0% | 10,500 |
| 2002/10/25 | 98 | 100.7 | 96.7 | 96.7 | -1.3 | -1.3% | 36,000 |
| 2002/10/24 | 99.3 | 99.3 | 96.7 | 98 | -1.3 | -1.3% | 12,000 |
| 2002/10/23 | 100.7 | 100.7 | 98 | 99.3 | -0.7 | -0.7% | 16,500 |
| 2002/10/22 | 103.3 | 103.3 | 100 | 100 | -0.7 | -0.7% | 36,000 |
| 2002/10/21 | 101.3 | 102 | 100.7 | 100.7 | +0.7 | +0.7% | 45,000 |
| 2002/10/18 | 104 | 105.3 | 100 | 100 | -2 | -2% | 40,500 |
| 2002/10/17 | 100.7 | 102.7 | 100 | 102 | +1.3 | +1.3% | 39,000 |
| 2002/10/16 | 100 | 104 | 99.3 | 100.7 | +2.7 | +2.8% | 129,000 |
| 2002/10/15 | 96.7 | 98 | 94.7 | 98 | +4 | +4.3% | 73,500 |
| 2002/10/11 | 97.3 | 97.3 | 93.3 | 94 | -2 | -2.1% | 49,500 |
| 2002/10/10 | 100 | 100 | 94.7 | 96 | -4.7 | -4.7% | 30,000 |
5551～
5600
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
