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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,543 | 1,555 | 1,524 | 1,547 | -11 | -0.7% | 422,300 |
| 2024/04/15 | 1,567 | 1,575 | 1,552 | 1,558 | -34 | -2.1% | 439,900 |
| 2024/04/12 | 1,624 | 1,641 | 1,592 | 1,592 | -17 | -1.1% | 315,300 |
| 2024/04/11 | 1,607 | 1,624 | 1,605 | 1,609 | -16 | -1% | 286,400 |
| 2024/04/10 | 1,635 | 1,663 | 1,624 | 1,625 | -10 | -0.6% | 379,500 |
| 2024/04/09 | 1,614 | 1,643 | 1,613 | 1,635 | +21 | +1.3% | 405,400 |
| 2024/04/08 | 1,586 | 1,627 | 1,571 | 1,614 | +40 | +2.5% | 704,200 |
| 2024/04/05 | 1,598 | 1,608 | 1,562 | 1,574 | -35 | -2.2% | 800,300 |
| 2024/04/04 | 1,644 | 1,647 | 1,597 | 1,609 | -35 | -2.1% | 997,700 |
| 2024/04/03 | 1,659 | 1,667 | 1,628 | 1,644 | -34 | -2% | 763,400 |
| 2024/04/02 | 1,735 | 1,738 | 1,662 | 1,678 | -60 | -3.5% | 951,300 |
| 2024/04/01 | 1,769 | 1,771 | 1,730 | 1,738 | -31 | -1.8% | 547,100 |
| 2024/03/29 | 1,756 | 1,803 | 1,750 | 1,769 | +14 | +0.8% | 713,500 |
| 2024/03/28 | 1,760 | 1,770 | 1,738 | 1,755 | -2 | -0.1% | 448,200 |
| 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 |
301～
350
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 | 390,500円 | +25.4% | +69.3% | 1.02% | 28.76倍 | 15.53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 | 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） |
| ＤＴＳ | 504,000円 | +7.2% | +2.5% | 2.78% | 18.44倍 | 3.46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 | 766,000円 | - | - | 3.34% | - | - |
|
- |
| ガンホー | 279,900円 | +2.2% | -0.6% | 2.14% | 13.90倍 | 1.20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
