サイボーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 531 | 539 | 526 | 535 | +4 | +0.8% | 12,100 |
| 2025/08/18 | 530 | 533 | 527 | 531 | ±0 | ±0% | 5,300 |
| 2025/08/15 | 531 | 532 | 530 | 531 | -1 | -0.2% | 4,400 |
| 2025/08/14 | 532 | 534 | 530 | 532 | -1 | -0.2% | 10,200 |
| 2025/08/13 | 533 | 535 | 529 | 533 | +1 | +0.2% | 2,900 |
| 2025/08/12 | 537 | 537 | 532 | 532 | ±0 | ±0% | 12,000 |
| 2025/08/08 | 530 | 539 | 524 | 532 | -8 | -1.5% | 33,600 |
| 2025/08/07 | 532 | 545 | 532 | 540 | +6 | +1.1% | 11,700 |
| 2025/08/06 | 537 | 537 | 533 | 534 | -5 | -0.9% | 4,500 |
| 2025/08/05 | 533 | 543 | 532 | 539 | +8 | +1.5% | 9,000 |
| 2025/08/04 | 522 | 533 | 522 | 531 | -1 | -0.2% | 7,900 |
| 2025/08/01 | 530 | 534 | 530 | 532 | +1 | +0.2% | 4,400 |
| 2025/07/31 | 527 | 533 | 527 | 531 | +7 | +1.3% | 6,300 |
| 2025/07/30 | 535 | 540 | 521 | 524 | -11 | -2.1% | 3,500 |
| 2025/07/29 | 532 | 535 | 520 | 535 | +3 | +0.6% | 28,500 |
| 2025/07/28 | 527 | 536 | 527 | 532 | -4 | -0.7% | 8,000 |
| 2025/07/25 | 534 | 546 | 534 | 536 | +2 | +0.4% | 3,400 |
| 2025/07/24 | 538 | 542 | 530 | 534 | -4 | -0.7% | 7,600 |
| 2025/07/23 | 536 | 540 | 536 | 538 | +5 | +0.9% | 2,300 |
| 2025/07/22 | 540 | 543 | 530 | 533 | ±0 | ±0% | 3,200 |
| 2025/07/18 | 540 | 540 | 533 | 533 | -7 | -1.3% | 2,200 |
| 2025/07/17 | 540 | 541 | 532 | 540 | ±0 | ±0% | 4,200 |
| 2025/07/16 | 549 | 549 | 531 | 540 | -9 | -1.6% | 11,800 |
| 2025/07/15 | 514 | 556 | 514 | 549 | +28 | +5.4% | 57,500 |
| 2025/07/14 | 521 | 529 | 518 | 521 | -2 | -0.4% | 10,700 |
| 2025/07/11 | 526 | 526 | 512 | 523 | -3 | -0.6% | 7,500 |
| 2025/07/10 | 518 | 530 | 512 | 526 | +13 | +2.5% | 13,600 |
| 2025/07/09 | 504 | 514 | 504 | 513 | +11 | +2.2% | 5,300 |
| 2025/07/08 | 507 | 508 | 500 | 502 | ±0 | ±0% | 1,000 |
| 2025/07/07 | 508 | 508 | 502 | 502 | ±0 | ±0% | 2,000 |
| 2025/07/04 | 503 | 508 | 496 | 502 | +6 | +1.2% | 7,000 |
| 2025/07/03 | 499 | 502 | 495 | 496 | +1 | +0.2% | 7,700 |
| 2025/07/02 | 495 | 498 | 493 | 495 | -3 | -0.6% | 7,100 |
| 2025/07/01 | 497 | 498 | 494 | 498 | +2 | +0.4% | 800 |
| 2025/06/30 | 494 | 497 | 485 | 496 | +2 | +0.4% | 4,500 |
| 2025/06/27 | 495 | 495 | 494 | 494 | -1 | -0.2% | 1,200 |
| 2025/06/26 | 497 | 497 | 486 | 495 | ±0 | ±0% | 4,400 |
| 2025/06/25 | 496 | 496 | 492 | 495 | -1 | -0.2% | 4,200 |
| 2025/06/24 | 490 | 496 | 490 | 496 | +6 | +1.2% | 4,800 |
| 2025/06/23 | 491 | 494 | 487 | 490 | +3 | +0.6% | 10,000 |
| 2025/06/20 | 486 | 492 | 486 | 487 | ±0 | ±0% | 4,000 |
| 2025/06/19 | 489 | 491 | 486 | 487 | -2 | -0.4% | 3,000 |
| 2025/06/18 | 480 | 492 | 471 | 489 | +10 | +2.1% | 44,500 |
| 2025/06/17 | 480 | 481 | 479 | 479 | -1 | -0.2% | 600 |
| 2025/06/16 | 484 | 484 | 479 | 480 | -1 | -0.2% | 1,300 |
| 2025/06/13 | 480 | 483 | 479 | 481 | +2 | +0.4% | 2,700 |
| 2025/06/12 | 483 | 483 | 479 | 479 | -4 | -0.8% | 5,600 |
| 2025/06/11 | 483 | 483 | 479 | 483 | ±0 | ±0% | 7,700 |
| 2025/06/10 | 485 | 485 | 478 | 483 | ±0 | ±0% | 6,400 |
| 2025/06/09 | 485 | 487 | 481 | 483 | -1 | -0.2% | 1,700 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「サイボー」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 |
|---|---|---|---|---|---|---|---|---|
| サイボー | 53,200円 | -0.4% | -1.4% | 3.01% | 8.56倍 | 0.39倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| ヤマトインタ | 40,400円 | -4.0% | -35.1% | 3.96% | 41.53倍 | 0.48倍 |
|
アパレル「クロコダイル」を展開。ＧＭＳの衣料売り場が主戦場。客層拡大へ商品・店舗を刷新中 |
| ダイニック | 92,300円 | +4.4% | +7.0% | 3.79% | 4.76倍 | 0.29倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| 伊澤タオル | 65,400円 | +10.8% | -13.4% | 5.36% | 13.11倍 | 1.69倍 |
|
- |
| 北 紡 | 20,700円 | +22.8% | - | 0.00% | 356.90倍 | 4.94倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
市場注目の銘柄
チャート関連のコラム
