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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,077 | 2,087 | 2,050 | 2,077 | +27 | +1.3% | 236,700 |
| 2024/11/01 | 2,094 | 2,114 | 2,028 | 2,050 | -64 | -3% | 424,100 |
| 2024/10/31 | 2,060 | 2,120 | 2,060 | 2,114 | +54 | +2.6% | 324,400 |
| 2024/10/30 | 2,080 | 2,080 | 2,050 | 2,060 | -6 | -0.3% | 205,200 |
| 2024/10/29 | 2,035 | 2,066 | 2,026 | 2,066 | +26 | +1.3% | 168,900 |
| 2024/10/28 | 1,972 | 2,052 | 1,969 | 2,040 | +57 | +2.9% | 291,900 |
| 2024/10/25 | 2,021 | 2,025 | 1,963 | 1,983 | -32 | -1.6% | 276,600 |
| 2024/10/24 | 1,983 | 2,018 | 1,971 | 2,015 | +13 | +0.6% | 248,800 |
| 2024/10/23 | 2,065 | 2,078 | 1,997 | 2,002 | -54 | -2.6% | 416,800 |
| 2024/10/22 | 2,140 | 2,147 | 2,054 | 2,056 | -84 | -3.9% | 272,000 |
| 2024/10/21 | 2,107 | 2,156 | 2,102 | 2,140 | +38 | +1.8% | 286,000 |
| 2024/10/18 | 2,080 | 2,107 | 2,077 | 2,102 | +25 | +1.2% | 222,500 |
| 2024/10/17 | 2,115 | 2,140 | 2,060 | 2,077 | -20 | -1% | 241,800 |
| 2024/10/16 | 2,099 | 2,135 | 2,081 | 2,097 | -18 | -0.9% | 214,600 |
| 2024/10/15 | 2,129 | 2,129 | 2,082 | 2,115 | +10 | +0.5% | 314,000 |
| 2024/10/11 | 2,105 | 2,140 | 2,103 | 2,105 | -20 | -0.9% | 237,800 |
| 2024/10/10 | 2,070 | 2,125 | 2,068 | 2,125 | +52 | +2.5% | 412,100 |
| 2024/10/09 | 2,077 | 2,122 | 2,072 | 2,073 | +10 | +0.5% | 376,900 |
| 2024/10/08 | 2,070 | 2,085 | 2,043 | 2,063 | -24 | -1.1% | 407,900 |
| 2024/10/07 | 2,026 | 2,089 | 2,023 | 2,087 | +72 | +3.6% | 481,800 |
| 2024/10/04 | 1,967 | 2,019 | 1,967 | 2,015 | +25 | +1.3% | 296,600 |
| 2024/10/03 | 2,006 | 2,010 | 1,952 | 1,990 | +23 | +1.2% | 313,700 |
| 2024/10/02 | 1,965 | 2,000 | 1,951 | 1,967 | -24 | -1.2% | 350,200 |
| 2024/10/01 | 1,957 | 2,022 | 1,948 | 1,991 | +34 | +1.7% | 358,600 |
| 2024/09/30 | 1,950 | 2,001 | 1,938 | 1,957 | -24 | -1.2% | 425,000 |
| 2024/09/27 | 1,933 | 2,009 | 1,927 | 1,981 | +45 | +2.3% | 579,400 |
| 2024/09/26 | 1,878 | 1,936 | 1,868 | 1,936 | +19 | +1% | 541,500 |
| 2024/09/25 | 1,913 | 1,934 | 1,855 | 1,917 | +163 | +9.3% | 1,547,500 |
| 2024/09/24 | 1,783 | 1,786 | 1,751 | 1,754 | -25 | -1.4% | 215,700 |
| 2024/09/20 | 1,780 | 1,800 | 1,775 | 1,779 | +19 | +1.1% | 261,200 |
| 2024/09/19 | 1,730 | 1,770 | 1,720 | 1,760 | +58 | +3.4% | 309,800 |
| 2024/09/18 | 1,695 | 1,720 | 1,687 | 1,702 | +12 | +0.7% | 175,400 |
| 2024/09/17 | 1,687 | 1,714 | 1,656 | 1,690 | +10 | +0.6% | 193,000 |
| 2024/09/13 | 1,652 | 1,690 | 1,647 | 1,680 | +30 | +1.8% | 248,400 |
| 2024/09/12 | 1,590 | 1,650 | 1,590 | 1,650 | +66 | +4.2% | 232,800 |
| 2024/09/11 | 1,606 | 1,630 | 1,555 | 1,584 | -17 | -1.1% | 263,700 |
| 2024/09/10 | 1,614 | 1,624 | 1,600 | 1,601 | +3 | +0.2% | 133,600 |
| 2024/09/09 | 1,556 | 1,605 | 1,549 | 1,598 | -18 | -1.1% | 283,200 |
| 2024/09/06 | 1,667 | 1,683 | 1,604 | 1,616 | -41 | -2.5% | 273,400 |
| 2024/09/05 | 1,662 | 1,697 | 1,648 | 1,657 | -7 | -0.4% | 154,700 |
| 2024/09/04 | 1,680 | 1,684 | 1,643 | 1,664 | -71 | -4.1% | 414,200 |
| 2024/09/03 | 1,720 | 1,739 | 1,714 | 1,735 | +25 | +1.5% | 185,400 |
| 2024/09/02 | 1,754 | 1,758 | 1,703 | 1,710 | -18 | -1% | 171,900 |
| 2024/08/30 | 1,743 | 1,748 | 1,718 | 1,728 | -17 | -1% | 135,000 |
| 2024/08/29 | 1,724 | 1,765 | 1,724 | 1,745 | -3 | -0.2% | 118,300 |
| 2024/08/28 | 1,751 | 1,770 | 1,719 | 1,748 | -5 | -0.3% | 203,500 |
| 2024/08/27 | 1,742 | 1,780 | 1,737 | 1,753 | -6 | -0.3% | 223,800 |
| 2024/08/26 | 1,660 | 1,759 | 1,660 | 1,759 | +100 | +6% | 376,500 |
| 2024/08/23 | 1,668 | 1,671 | 1,648 | 1,659 | -12 | -0.7% | 203,800 |
| 2024/08/22 | 1,630 | 1,671 | 1,629 | 1,671 | +44 | +2.7% | 178,100 |
101～
150
件表示中 / 6031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 | 251,600円 | +21.3% | +59.2% | 1.59% | 19.69倍 | 10.00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 |
| システナ | 33,900円 | +5.9% | +14.9% | 3.54% | 15.15倍 | 4.01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 |
| さくら | 334,500円 | +42.0% | +325.4% | 0.12% | 63.71倍 | 4.82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 |
| Ａｐｐｉｅｒ | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 382,000円 | - | - | 2.62% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
