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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,304 | 1,317 | 1,284 | 1,299 | -56 | -4.1% | 201,200 |
| 2022/03/25 | 1,369 | 1,379 | 1,327 | 1,355 | +5 | +0.4% | 164,000 |
| 2022/03/24 | 1,318 | 1,355 | 1,305 | 1,350 | +14 | +1% | 172,800 |
| 2022/03/23 | 1,320 | 1,369 | 1,308 | 1,336 | +61 | +4.8% | 297,900 |
| 2022/03/22 | 1,314 | 1,316 | 1,267 | 1,275 | -41 | -3.1% | 219,800 |
| 2022/03/18 | 1,250 | 1,321 | 1,248 | 1,316 | +59 | +4.7% | 267,400 |
| 2022/03/17 | 1,241 | 1,278 | 1,235 | 1,257 | +63 | +5.3% | 273,000 |
| 2022/03/16 | 1,185 | 1,199 | 1,149 | 1,194 | +39 | +3.4% | 349,200 |
| 2022/03/15 | 1,123 | 1,186 | 1,115 | 1,155 | +14 | +1.2% | 318,600 |
| 2022/03/14 | 1,196 | 1,196 | 1,127 | 1,141 | -77 | -6.3% | 545,800 |
| 2022/03/11 | 1,276 | 1,284 | 1,216 | 1,218 | -92 | -7% | 254,700 |
| 2022/03/10 | 1,346 | 1,346 | 1,306 | 1,310 | +36 | +2.8% | 156,800 |
| 2022/03/09 | 1,302 | 1,315 | 1,260 | 1,274 | -16 | -1.2% | 189,800 |
| 2022/03/08 | 1,310 | 1,347 | 1,284 | 1,290 | -29 | -2.2% | 194,200 |
| 2022/03/07 | 1,330 | 1,340 | 1,289 | 1,319 | -50 | -3.7% | 195,400 |
| 2022/03/04 | 1,364 | 1,372 | 1,331 | 1,369 | -32 | -2.3% | 169,000 |
| 2022/03/03 | 1,458 | 1,471 | 1,392 | 1,401 | -42 | -2.9% | 261,900 |
| 2022/03/02 | 1,434 | 1,459 | 1,406 | 1,443 | -21 | -1.4% | 206,200 |
| 2022/03/01 | 1,398 | 1,476 | 1,381 | 1,464 | +93 | +6.8% | 290,400 |
| 2022/02/28 | 1,384 | 1,387 | 1,344 | 1,371 | -15 | -1.1% | 232,200 |
| 2022/02/25 | 1,348 | 1,389 | 1,327 | 1,386 | +96 | +7.4% | 397,100 |
| 2022/02/24 | 1,259 | 1,310 | 1,257 | 1,290 | +19 | +1.5% | 457,000 |
| 2022/02/22 | 1,257 | 1,304 | 1,253 | 1,271 | -16 | -1.2% | 217,300 |
| 2022/02/21 | 1,270 | 1,293 | 1,236 | 1,287 | -24 | -1.8% | 225,500 |
| 2022/02/18 | 1,282 | 1,311 | 1,251 | 1,311 | -9 | -0.7% | 380,400 |
| 2022/02/17 | 1,338 | 1,363 | 1,315 | 1,320 | -36 | -2.7% | 312,700 |
| 2022/02/16 | 1,412 | 1,421 | 1,331 | 1,356 | -21 | -1.5% | 390,200 |
| 2022/02/15 | 1,306 | 1,396 | 1,306 | 1,377 | -49 | -3.4% | 511,200 |
| 2022/02/14 | 1,465 | 1,468 | 1,414 | 1,426 | -96 | -6.3% | 432,000 |
| 2022/02/10 | 1,510 | 1,550 | 1,497 | 1,522 | +65 | +4.5% | 198,400 |
| 2022/02/09 | 1,435 | 1,460 | 1,415 | 1,457 | +34 | +2.4% | 169,100 |
| 2022/02/08 | 1,445 | 1,470 | 1,421 | 1,423 | -11 | -0.8% | 137,200 |
| 2022/02/07 | 1,490 | 1,499 | 1,421 | 1,434 | -44 | -3% | 159,100 |
| 2022/02/04 | 1,420 | 1,479 | 1,420 | 1,478 | +37 | +2.6% | 203,400 |
| 2022/02/03 | 1,475 | 1,483 | 1,430 | 1,441 | -68 | -4.5% | 205,900 |
| 2022/02/02 | 1,464 | 1,509 | 1,456 | 1,509 | +75 | +5.2% | 204,400 |
| 2022/02/01 | 1,466 | 1,496 | 1,427 | 1,434 | +28 | +2% | 345,700 |
| 2022/01/31 | 1,355 | 1,421 | 1,345 | 1,406 | +57 | +4.2% | 311,400 |
| 2022/01/28 | 1,326 | 1,356 | 1,284 | 1,349 | +50 | +3.8% | 382,800 |
| 2022/01/27 | 1,406 | 1,428 | 1,286 | 1,299 | -137 | -9.5% | 682,900 |
| 2022/01/26 | 1,381 | 1,453 | 1,377 | 1,436 | +25 | +1.8% | 303,200 |
| 2022/01/25 | 1,480 | 1,494 | 1,403 | 1,411 | -57 | -3.9% | 256,700 |
| 2022/01/24 | 1,450 | 1,470 | 1,420 | 1,468 | -7 | -0.5% | 220,300 |
| 2022/01/21 | 1,460 | 1,491 | 1,453 | 1,475 | -15 | -1% | 165,700 |
| 2022/01/20 | 1,441 | 1,501 | 1,436 | 1,490 | +31 | +2.1% | 211,100 |
| 2022/01/19 | 1,479 | 1,508 | 1,451 | 1,459 | -60 | -3.9% | 268,200 |
| 2022/01/18 | 1,508 | 1,552 | 1,489 | 1,519 | +15 | +1% | 225,100 |
| 2022/01/17 | 1,487 | 1,511 | 1,479 | 1,504 | +7 | +0.5% | 221,300 |
| 2022/01/14 | 1,533 | 1,534 | 1,481 | 1,497 | -88 | -5.6% | 323,100 |
| 2022/01/13 | 1,631 | 1,639 | 1,579 | 1,585 | -69 | -4.2% | 193,900 |
751～
800
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
