サイバー・バズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 777 | 777 | 740 | 768 | +18 | +2.4% | 30,900 |
| 2024/11/20 | 726 | 785 | 707 | 750 | +24 | +3.3% | 29,800 |
| 2024/11/19 | 765 | 783 | 726 | 726 | -38 | -5% | 45,200 |
| 2024/11/18 | 787 | 791 | 761 | 764 | -36 | -4.5% | 42,500 |
| 2024/11/15 | 840 | 849 | 760 | 800 | -55 | -6.4% | 127,200 |
| 2024/11/14 | 1,072 | 1,130 | 791 | 855 | -215 | -20.1% | 545,900 |
| 2024/11/13 | 1,030 | 1,299 | 1,030 | 1,070 | +30 | +2.9% | 10,600 |
| 2024/11/12 | 1,040 | 1,070 | 1,039 | 1,040 | ±0 | ±0% | 2,700 |
| 2024/11/11 | 1,070 | 1,070 | 988 | 1,040 | -33 | -3.1% | 17,300 |
| 2024/11/08 | 1,080 | 1,080 | 1,057 | 1,073 | -7 | -0.6% | 1,400 |
| 2024/11/07 | 1,108 | 1,108 | 1,060 | 1,080 | -21 | -1.9% | 2,600 |
| 2024/11/06 | 1,110 | 1,150 | 1,090 | 1,101 | -24 | -2.1% | 2,800 |
| 2024/11/05 | 1,129 | 1,129 | 1,083 | 1,125 | -25 | -2.2% | 2,100 |
| 2024/11/01 | 1,100 | 1,150 | 1,099 | 1,150 | +50 | +4.5% | 1,400 |
| 2024/10/31 | 1,091 | 1,119 | 1,089 | 1,100 | +9 | +0.8% | 1,200 |
| 2024/10/30 | 1,095 | 1,150 | 1,088 | 1,091 | -4 | -0.4% | 2,800 |
| 2024/10/29 | 1,091 | 1,105 | 1,080 | 1,095 | +15 | +1.4% | 1,600 |
| 2024/10/28 | 1,087 | 1,120 | 1,039 | 1,080 | -37 | -3.3% | 8,800 |
| 2024/10/25 | 1,052 | 1,123 | 1,050 | 1,117 | -143 | -11.3% | 25,200 |
| 2024/10/24 | 1,170 | 1,280 | 1,170 | 1,260 | +69 | +5.8% | 7,100 |
| 2024/10/23 | 1,200 | 1,230 | 1,155 | 1,191 | ±0 | ±0% | 2,700 |
| 2024/10/22 | 1,185 | 1,244 | 1,147 | 1,191 | -11 | -0.9% | 6,900 |
| 2024/10/21 | 1,170 | 1,245 | 1,170 | 1,202 | +2 | +0.2% | 4,100 |
| 2024/10/18 | 1,216 | 1,243 | 1,180 | 1,200 | -46 | -3.7% | 3,300 |
| 2024/10/17 | 1,225 | 1,246 | 1,180 | 1,246 | +22 | +1.8% | 4,800 |
| 2024/10/16 | 1,270 | 1,327 | 1,220 | 1,224 | -41 | -3.2% | 8,000 |
| 2024/10/15 | 1,206 | 1,300 | 1,185 | 1,265 | +58 | +4.8% | 6,700 |
| 2024/10/11 | 1,236 | 1,262 | 1,185 | 1,207 | -59 | -4.7% | 14,000 |
| 2024/10/10 | 1,254 | 1,270 | 1,215 | 1,266 | +11 | +0.9% | 11,200 |
| 2024/10/09 | 1,279 | 1,298 | 1,220 | 1,255 | -15 | -1.2% | 17,900 |
| 2024/10/08 | 1,408 | 1,469 | 1,260 | 1,270 | -130 | -9.3% | 42,100 |
| 2024/10/07 | 1,440 | 1,480 | 1,366 | 1,400 | -101 | -6.7% | 68,200 |
| 2024/10/04 | 1,660 | 1,660 | 1,501 | 1,501 | +141 | +10.4% | 94,000 |
| 2024/10/03 | 1,068 | 1,360 | 1,068 | 1,360 | +300 | +28.3% | 22,600 |
| 2024/10/02 | 1,044 | 1,090 | 1,031 | 1,060 | -9 | -0.8% | 3,200 |
| 2024/10/01 | 1,069 | 1,069 | 1,049 | 1,069 | -7 | -0.7% | 300 |
| 2024/09/30 | 1,082 | 1,082 | 1,001 | 1,076 | +24 | +2.3% | 1,100 |
| 2024/09/27 | 1,070 | 1,093 | 1,052 | 1,052 | -18 | -1.7% | 2,400 |
| 2024/09/26 | 1,128 | 1,128 | 1,070 | 1,070 | -28 | -2.6% | 6,400 |
| 2024/09/25 | 1,090 | 1,130 | 1,082 | 1,098 | -12 | -1.1% | 2,300 |
| 2024/09/24 | 1,128 | 1,128 | 1,080 | 1,110 | +10 | +0.9% | 1,100 |
| 2024/09/20 | 1,130 | 1,140 | 1,100 | 1,100 | -30 | -2.7% | 2,100 |
| 2024/09/19 | 1,121 | 1,131 | 1,101 | 1,130 | +10 | +0.9% | 1,100 |
| 2024/09/18 | 1,150 | 1,150 | 1,102 | 1,120 | -29 | -2.5% | 2,200 |
| 2024/09/17 | 1,149 | 1,149 | 1,120 | 1,149 | ±0 | ±0% | 1,000 |
| 2024/09/13 | 1,130 | 1,150 | 1,101 | 1,149 | +24 | +2.1% | 1,600 |
| 2024/09/12 | 1,154 | 1,160 | 1,124 | 1,125 | -15 | -1.3% | 2,200 |
| 2024/09/11 | 1,189 | 1,195 | 1,140 | 1,140 | ±0 | ±0% | 1,600 |
| 2024/09/10 | 1,130 | 1,147 | 1,101 | 1,140 | -11 | -1% | 1,300 |
| 2024/09/09 | 1,101 | 1,158 | 1,085 | 1,151 | -9 | -0.8% | 1,400 |
1～
50
件表示中 / 1265件
類似銘柄と比較する
現在ご覧いただいている「サイババズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイババズ | 76,800円 | +11.4% | - | 0.00% | 10.30倍 | 15.37倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| ロココ | 85,300円 | +7.5% | -20.0% | 2.34% | 13.73倍 | 1.28倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| ブラス | 54,700円 | +8.3% | +25.2% | 1.46% | 7.93倍 | 0.77倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| インターグ | - | - | - | - | - | - |
|
- |
| エヌ・シー・エヌ | 95,100円 | +12.2% | +506.4% | 3.05% | 13.57倍 | 1.47倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
