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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,630 | 1,672 | 1,623 | 1,627 | -35 | -2.1% | 177,700 |
| 2024/08/20 | 1,602 | 1,677 | 1,602 | 1,662 | +84 | +5.3% | 359,400 |
| 2024/08/19 | 1,640 | 1,651 | 1,571 | 1,578 | -73 | -4.4% | 370,500 |
| 2024/08/16 | 1,629 | 1,651 | 1,602 | 1,651 | +52 | +3.3% | 280,800 |
| 2024/08/15 | 1,535 | 1,603 | 1,521 | 1,599 | +60 | +3.9% | 532,400 |
| 2024/08/14 | 1,495 | 1,597 | 1,461 | 1,539 | -76 | -4.7% | 1,389,300 |
| 2024/08/13 | 1,564 | 1,619 | 1,551 | 1,615 | +91 | +6% | 603,300 |
| 2024/08/09 | 1,547 | 1,563 | 1,490 | 1,524 | -7 | -0.5% | 465,000 |
| 2024/08/08 | 1,520 | 1,559 | 1,486 | 1,531 | -6 | -0.4% | 416,300 |
| 2024/08/07 | 1,490 | 1,589 | 1,471 | 1,537 | +25 | +1.7% | 1,165,800 |
| 2024/08/06 | 1,443 | 1,532 | 1,428 | 1,512 | +189 | +14.3% | 1,008,100 |
| 2024/08/05 | 1,476 | 1,524 | 1,298 | 1,323 | -267 | -16.8% | 1,279,500 |
| 2024/08/02 | 1,651 | 1,664 | 1,590 | 1,590 | -129 | -7.5% | 696,600 |
| 2024/08/01 | 1,800 | 1,802 | 1,701 | 1,719 | -80 | -4.4% | 478,700 |
| 2024/07/31 | 1,795 | 1,806 | 1,765 | 1,799 | -4 | -0.2% | 203,100 |
| 2024/07/30 | 1,806 | 1,815 | 1,779 | 1,803 | -11 | -0.6% | 244,200 |
| 2024/07/29 | 1,796 | 1,819 | 1,784 | 1,814 | +47 | +2.7% | 225,200 |
| 2024/07/26 | 1,776 | 1,813 | 1,767 | 1,767 | +3 | +0.2% | 213,900 |
| 2024/07/25 | 1,793 | 1,799 | 1,762 | 1,764 | -35 | -1.9% | 343,200 |
| 2024/07/24 | 1,850 | 1,867 | 1,799 | 1,799 | -61 | -3.3% | 313,200 |
| 2024/07/23 | 1,875 | 1,903 | 1,855 | 1,860 | +2 | +0.1% | 266,500 |
| 2024/07/22 | 1,888 | 1,899 | 1,839 | 1,858 | -32 | -1.7% | 268,100 |
| 2024/07/19 | 1,896 | 1,913 | 1,878 | 1,890 | -11 | -0.6% | 182,800 |
| 2024/07/18 | 1,925 | 1,948 | 1,901 | 1,901 | -50 | -2.6% | 272,700 |
| 2024/07/17 | 1,969 | 1,980 | 1,930 | 1,951 | +7 | +0.4% | 249,300 |
| 2024/07/16 | 1,953 | 1,975 | 1,941 | 1,944 | -1 | -0.1% | 460,600 |
| 2024/07/12 | 1,869 | 1,964 | 1,864 | 1,945 | +101 | +5.5% | 622,500 |
| 2024/07/11 | 1,871 | 1,871 | 1,822 | 1,844 | -11 | -0.6% | 245,400 |
| 2024/07/10 | 1,900 | 1,908 | 1,839 | 1,855 | -45 | -2.4% | 334,700 |
| 2024/07/09 | 1,898 | 1,924 | 1,882 | 1,900 | +10 | +0.5% | 255,700 |
| 2024/07/08 | 1,926 | 1,936 | 1,869 | 1,890 | -21 | -1.1% | 399,900 |
| 2024/07/05 | 1,925 | 1,946 | 1,910 | 1,911 | -12 | -0.6% | 237,700 |
| 2024/07/04 | 1,968 | 1,974 | 1,915 | 1,923 | -16 | -0.8% | 337,600 |
| 2024/07/03 | 1,928 | 1,991 | 1,926 | 1,939 | +2 | +0.1% | 414,100 |
| 2024/07/02 | 1,937 | 1,955 | 1,921 | 1,937 | +11 | +0.6% | 307,500 |
| 2024/07/01 | 1,994 | 1,994 | 1,924 | 1,926 | -73 | -3.7% | 550,600 |
| 2024/06/28 | 2,049 | 2,068 | 1,995 | 1,999 | -55 | -2.7% | 479,100 |
| 2024/06/27 | 2,035 | 2,083 | 2,034 | 2,054 | +32 | +1.6% | 548,900 |
| 2024/06/26 | 2,050 | 2,057 | 2,011 | 2,022 | -18 | -0.9% | 481,300 |
| 2024/06/25 | 2,067 | 2,083 | 2,017 | 2,040 | -29 | -1.4% | 688,200 |
| 2024/06/24 | 2,080 | 2,119 | 2,057 | 2,069 | -32 | -1.5% | 1,336,800 |
| 2024/06/21 | 2,010 | 2,132 | 1,996 | 2,101 | +306 | +17% | 5,542,700 |
| 2024/06/20 | 1,770 | 1,801 | 1,766 | 1,795 | +27 | +1.5% | 203,700 |
| 2024/06/19 | 1,782 | 1,793 | 1,764 | 1,768 | -24 | -1.3% | 258,800 |
| 2024/06/18 | 1,830 | 1,842 | 1,782 | 1,792 | -36 | -2% | 341,600 |
| 2024/06/17 | 1,850 | 1,850 | 1,811 | 1,828 | -40 | -2.1% | 313,700 |
| 2024/06/14 | 1,854 | 1,889 | 1,846 | 1,868 | +21 | +1.1% | 318,700 |
| 2024/06/13 | 1,875 | 1,906 | 1,847 | 1,847 | -16 | -0.9% | 421,800 |
| 2024/06/12 | 1,865 | 1,913 | 1,845 | 1,863 | +18 | +1% | 573,500 |
| 2024/06/11 | 1,850 | 1,865 | 1,826 | 1,845 | +1 | +0.1% | 356,600 |
151～
200
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
