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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/05/15 | 1,567 | 1,620 | 1,546 | 1,599 | -48 | -2.9% | 677,800 |
| 2024/05/14 | 1,635 | 1,656 | 1,624 | 1,647 | +30 | +1.9% | 445,100 |
| 2024/05/13 | 1,605 | 1,621 | 1,595 | 1,617 | +4 | +0.2% | 198,400 |
| 2024/05/10 | 1,621 | 1,631 | 1,603 | 1,613 | +1 | +0.1% | 201,800 |
| 2024/05/09 | 1,619 | 1,639 | 1,605 | 1,612 | -13 | -0.8% | 266,300 |
| 2024/05/08 | 1,628 | 1,659 | 1,624 | 1,625 | -10 | -0.6% | 368,600 |
| 2024/05/07 | 1,580 | 1,644 | 1,571 | 1,635 | +81 | +5.2% | 484,000 |
| 2024/05/02 | 1,607 | 1,616 | 1,549 | 1,554 | -53 | -3.3% | 464,800 |
| 2024/05/01 | 1,611 | 1,621 | 1,583 | 1,607 | -4 | -0.2% | 307,000 |
| 2024/04/30 | 1,630 | 1,639 | 1,603 | 1,611 | +2 | +0.1% | 365,400 |
| 2024/04/26 | 1,574 | 1,611 | 1,562 | 1,609 | ±0 | ±0% | 340,000 |
| 2024/04/25 | 1,627 | 1,655 | 1,605 | 1,609 | -14 | -0.9% | 500,500 |
| 2024/04/24 | 1,622 | 1,638 | 1,599 | 1,623 | +41 | +2.6% | 355,700 |
| 2024/04/23 | 1,599 | 1,599 | 1,566 | 1,582 | +5 | +0.3% | 261,600 |
| 2024/04/22 | 1,577 | 1,584 | 1,555 | 1,577 | +6 | +0.4% | 369,200 |
| 2024/04/19 | 1,577 | 1,583 | 1,540 | 1,571 | -16 | -1% | 517,000 |
| 2024/04/18 | 1,520 | 1,609 | 1,520 | 1,587 | +53 | +3.5% | 589,600 |
| 2024/04/17 | 1,548 | 1,560 | 1,517 | 1,534 | -13 | -0.8% | 375,600 |
251～
300
件表示中 / 6095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 | 392,000円 | +25.4% | +69.3% | 1.02% | 28.87倍 | 15.59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 |
| Ｄガレージ | 441,500円 | +9.6% | - | 1.06% | 40.47倍 | 2.68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） |
| ＤＴＳ | 503,000円 | +7.2% | +2.5% | 2.78% | 18.40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 |
| ソフトバンク２ Ｐ | 764,800円 | - | - | 3.35% | - | - |
|
- |
| ガンホー | 276,200円 | +2.2% | -0.6% | 2.17% | 13.72倍 | 1.18倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
