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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,784 | 1,788 | 1,748 | 1,757 | -3 | -0.2% | 478,300 |
| 2024/03/26 | 1,748 | 1,764 | 1,730 | 1,760 | +7 | +0.4% | 669,600 |
| 2024/03/25 | 1,809 | 1,817 | 1,753 | 1,753 | -86 | -4.7% | 1,247,700 |
| 2024/03/22 | 1,801 | 1,848 | 1,793 | 1,839 | +24 | +1.3% | 815,900 |
| 2024/03/21 | 1,843 | 1,864 | 1,815 | 1,815 | -26 | -1.4% | 705,100 |
| 2024/03/19 | 1,881 | 1,881 | 1,811 | 1,841 | -41 | -2.2% | 911,900 |
| 2024/03/18 | 1,837 | 1,882 | 1,788 | 1,882 | +83 | +4.6% | 1,026,600 |
| 2024/03/15 | 1,810 | 1,810 | 1,751 | 1,799 | -17 | -0.9% | 1,408,600 |
| 2024/03/14 | 1,813 | 1,859 | 1,793 | 1,816 | -15 | -0.8% | 1,177,400 |
| 2024/03/13 | 1,910 | 1,927 | 1,828 | 1,831 | -85 | -4.4% | 2,065,900 |
| 2024/03/12 | 1,928 | 1,972 | 1,862 | 1,916 | -52 | -2.6% | 3,722,500 |
| 2024/03/11 | 1,883 | 2,030 | 1,842 | 1,968 | +45 | +2.3% | 8,617,300 |
| 2024/03/08 | 1,760 | 1,968 | 1,745 | 1,923 | +198 | +11.5% | 8,181,300 |
| 2024/03/07 | 1,784 | 1,784 | 1,721 | 1,725 | -38 | -2.2% | 599,300 |
| 2024/03/06 | 1,756 | 1,809 | 1,744 | 1,763 | -18 | -1% | 1,095,400 |
| 2024/03/05 | 1,807 | 1,811 | 1,769 | 1,781 | -30 | -1.7% | 686,600 |
| 2024/03/04 | 1,826 | 1,859 | 1,795 | 1,811 | -13 | -0.7% | 693,500 |
| 2024/03/01 | 1,832 | 1,848 | 1,800 | 1,824 | -25 | -1.4% | 788,800 |
| 2024/02/29 | 1,872 | 1,878 | 1,843 | 1,849 | -48 | -2.5% | 1,022,300 |
| 2024/02/28 | 1,990 | 2,010 | 1,857 | 1,897 | -120 | -5.9% | 2,249,900 |
| 2024/02/27 | 2,019 | 2,044 | 1,994 | 2,017 | +20 | +1% | 554,200 |
| 2024/02/26 | 2,009 | 2,039 | 1,940 | 1,997 | -7 | -0.3% | 939,100 |
| 2024/02/22 | 2,003 | 2,029 | 1,966 | 2,004 | -1 | ±0% | 644,600 |
| 2024/02/21 | 2,029 | 2,039 | 1,987 | 2,005 | -24 | -1.2% | 538,900 |
| 2024/02/20 | 2,048 | 2,063 | 2,006 | 2,029 | -17 | -0.8% | 391,300 |
| 2024/02/19 | 2,065 | 2,084 | 2,016 | 2,046 | -22 | -1.1% | 468,400 |
| 2024/02/16 | 1,997 | 2,095 | 1,953 | 2,068 | +21 | +1% | 1,181,900 |
| 2024/02/15 | 2,150 | 2,179 | 2,030 | 2,047 | -92 | -4.3% | 939,800 |
| 2024/02/14 | 2,204 | 2,220 | 2,089 | 2,139 | -243 | -10.2% | 1,830,400 |
| 2024/02/13 | 2,340 | 2,383 | 2,325 | 2,382 | +70 | +3% | 1,109,700 |
| 2024/02/09 | 2,275 | 2,333 | 2,271 | 2,312 | +37 | +1.6% | 609,100 |
| 2024/02/08 | 2,264 | 2,311 | 2,228 | 2,275 | +22 | +1% | 443,300 |
| 2024/02/07 | 2,265 | 2,276 | 2,221 | 2,253 | -2 | -0.1% | 398,800 |
| 2024/02/06 | 2,246 | 2,276 | 2,183 | 2,255 | -5 | -0.2% | 573,500 |
| 2024/02/05 | 2,238 | 2,286 | 2,213 | 2,260 | +24 | +1.1% | 572,800 |
| 2024/02/02 | 2,205 | 2,254 | 2,195 | 2,236 | +52 | +2.4% | 580,400 |
| 2024/02/01 | 2,185 | 2,206 | 2,177 | 2,184 | -50 | -2.2% | 409,000 |
| 2024/01/31 | 2,198 | 2,235 | 2,132 | 2,234 | +9 | +0.4% | 840,900 |
| 2024/01/30 | 2,182 | 2,256 | 2,169 | 2,225 | +70 | +3.2% | 692,300 |
| 2024/01/29 | 2,148 | 2,175 | 2,136 | 2,155 | +17 | +0.8% | 248,300 |
| 2024/01/26 | 2,148 | 2,224 | 2,133 | 2,138 | -27 | -1.2% | 466,100 |
| 2024/01/25 | 2,124 | 2,167 | 2,104 | 2,165 | +31 | +1.5% | 464,900 |
| 2024/01/24 | 2,142 | 2,160 | 2,119 | 2,134 | -29 | -1.3% | 265,100 |
| 2024/01/23 | 2,162 | 2,185 | 2,131 | 2,163 | +14 | +0.7% | 457,300 |
| 2024/01/22 | 2,088 | 2,149 | 2,069 | 2,149 | +82 | +4% | 389,400 |
| 2024/01/19 | 2,050 | 2,100 | 2,048 | 2,067 | +9 | +0.4% | 278,300 |
| 2024/01/18 | 2,070 | 2,085 | 2,042 | 2,058 | -17 | -0.8% | 352,400 |
| 2024/01/17 | 2,143 | 2,155 | 2,075 | 2,075 | -75 | -3.5% | 604,100 |
| 2024/01/16 | 2,138 | 2,174 | 2,125 | 2,150 | +15 | +0.7% | 354,100 |
| 2024/01/15 | 2,170 | 2,179 | 2,118 | 2,135 | -25 | -1.2% | 476,400 |
251～
300
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
