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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,812 | 1,846 | 1,752 | 1,844 | +2 | +0.1% | 397,300 |
| 2024/06/07 | 1,808 | 1,855 | 1,803 | 1,842 | +22 | +1.2% | 309,700 |
| 2024/06/06 | 1,837 | 1,854 | 1,800 | 1,820 | +9 | +0.5% | 473,000 |
| 2024/06/05 | 1,841 | 1,873 | 1,809 | 1,811 | -33 | -1.8% | 771,100 |
| 2024/06/04 | 1,738 | 1,857 | 1,732 | 1,844 | +114 | +6.6% | 1,286,200 |
| 2024/06/03 | 1,722 | 1,770 | 1,721 | 1,730 | +8 | +0.5% | 788,800 |
| 2024/05/31 | 1,714 | 1,764 | 1,689 | 1,722 | +196 | +12.8% | 3,326,300 |
| 2024/05/30 | 1,496 | 1,533 | 1,490 | 1,526 | -1 | -0.1% | 338,000 |
| 2024/05/29 | 1,561 | 1,568 | 1,527 | 1,527 | -45 | -2.9% | 281,600 |
| 2024/05/28 | 1,558 | 1,584 | 1,557 | 1,572 | +28 | +1.8% | 208,500 |
| 2024/05/27 | 1,565 | 1,569 | 1,526 | 1,544 | -30 | -1.9% | 335,000 |
| 2024/05/24 | 1,578 | 1,600 | 1,567 | 1,574 | -23 | -1.4% | 278,100 |
| 2024/05/23 | 1,619 | 1,623 | 1,582 | 1,597 | -9 | -0.6% | 233,800 |
| 2024/05/22 | 1,623 | 1,649 | 1,605 | 1,606 | -27 | -1.7% | 245,100 |
| 2024/05/21 | 1,647 | 1,676 | 1,631 | 1,633 | -7 | -0.4% | 306,600 |
| 2024/05/20 | 1,586 | 1,640 | 1,583 | 1,640 | +68 | +4.3% | 314,100 |
| 2024/05/17 | 1,556 | 1,585 | 1,546 | 1,572 | +15 | +1% | 297,600 |
| 2024/05/16 | 1,617 | 1,619 | 1,545 | 1,557 | -42 | -2.6% | 468,200 |
201～
250
件表示中 / 6063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 | 309,000円 | +21.3% | +59.2% | 1.29% | 24.20倍 | 12.29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 |
| Ｓｙｎｓ | 153,900円 | +0.2% | - | 0.00% | - | 8.83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 |
| システナ | 39,000円 | +6.6% | +7.1% | 3.08% | 15.75倍 | 4.29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 |
| Ａｐｐｉｅｒ | 137,800円 | +33.5% | +84.3% | 0.16% | 39.20倍 | 4.09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 |
| カバー | 207,900円 | +21.0% | +3.0% | 0.00% | 23.95倍 | 8.05倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
