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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 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 |
| 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 |
201～
250
件表示中 / 6096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 | 396,000円 | +25.4% | +69.3% | 1.01% | 29.16倍 | 15.75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 |
| フューチャー | 225,400円 | +8.8% | +7.4% | 2.04% | 17.44倍 | 3.60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 |
| フリー | 360,500円 | +30.0% | - | 0.00% | 177.76倍 | 11.71倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＤＴＳ | 502,000円 | +7.2% | +2.5% | 2.79% | 18.36倍 | 3.45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 |
| Ｄガレージ | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
