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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,823 | 2,920 | 2,786 | 2,864 | +41 | +1.5% | 35,400 |
| 2024/04/25 | 2,900 | 3,030 | 2,812 | 2,823 | -77 | -2.7% | 38,900 |
| 2024/04/24 | 3,100 | 3,155 | 2,854 | 2,900 | -200 | -6.5% | 49,800 |
| 2024/04/23 | 3,325 | 3,355 | 2,995 | 3,100 | -155 | -4.8% | 98,700 |
| 2024/04/22 | 3,160 | 3,280 | 3,025 | 3,255 | +105 | +3.3% | 46,200 |
| 2024/04/19 | 3,080 | 3,150 | 2,900 | 3,150 | +70 | +2.3% | 54,200 |
| 2024/04/18 | 2,999 | 3,190 | 2,916 | 3,080 | +60 | +2% | 28,700 |
| 2024/04/17 | 2,920 | 3,040 | 2,782 | 3,020 | +50 | +1.7% | 38,300 |
| 2024/04/16 | 2,767 | 2,979 | 2,767 | 2,970 | +153 | +5.4% | 18,400 |
| 2024/04/15 | 2,804 | 2,881 | 2,719 | 2,817 | -37 | -1.3% | 9,000 |
| 2024/04/12 | 2,768 | 2,885 | 2,768 | 2,854 | +97 | +3.5% | 9,400 |
| 2024/04/11 | 2,817 | 2,840 | 2,741 | 2,757 | -74 | -2.6% | 13,900 |
| 2024/04/10 | 2,848 | 2,911 | 2,768 | 2,831 | +11 | +0.4% | 22,900 |
| 2024/04/09 | 2,744 | 2,877 | 2,731 | 2,820 | +76 | +2.8% | 30,800 |
| 2024/04/08 | 2,595 | 2,777 | 2,595 | 2,744 | +182 | +7.1% | 28,700 |
| 2024/04/05 | 2,608 | 2,674 | 2,538 | 2,562 | -146 | -5.4% | 29,700 |
| 2024/04/04 | 2,691 | 2,774 | 2,637 | 2,708 | -2 | -0.1% | 18,900 |
| 2024/04/03 | 2,788 | 2,788 | 2,612 | 2,710 | -122 | -4.3% | 21,700 |
| 2024/04/02 | 2,802 | 2,928 | 2,799 | 2,832 | +17 | +0.6% | 16,700 |
| 2024/04/01 | 2,781 | 2,840 | 2,700 | 2,815 | +35 | +1.3% | 8,900 |
| 2024/03/29 | 2,817 | 2,900 | 2,780 | 2,780 | -37 | -1.3% | 14,800 |
| 2024/03/28 | 2,904 | 2,949 | 2,750 | 2,817 | -79 | -2.7% | 23,900 |
| 2024/03/27 | 2,898 | 3,060 | 2,887 | 2,896 | -52 | -1.8% | 18,500 |
| 2024/03/26 | 3,130 | 3,130 | 2,893 | 2,948 | -182 | -5.8% | 29,200 |
| 2024/03/25 | 3,150 | 3,240 | 3,015 | 3,130 | +222 | +7.6% | 84,700 |
| 2024/03/22 | 2,899 | 2,980 | 2,823 | 2,908 | +9 | +0.3% | 15,100 |
| 2024/03/21 | 3,005 | 3,020 | 2,803 | 2,899 | -77 | -2.6% | 39,400 |
| 2024/03/19 | 2,886 | 3,090 | 2,886 | 2,976 | +98 | +3.4% | 71,800 |
| 2024/03/18 | 2,749 | 2,986 | 2,726 | 2,878 | +279 | +10.7% | 86,600 |
| 2024/03/15 | 2,479 | 2,612 | 2,462 | 2,599 | +109 | +4.4% | 21,500 |
| 2024/03/14 | 2,526 | 2,538 | 2,453 | 2,490 | -36 | -1.4% | 16,600 |
| 2024/03/13 | 2,550 | 2,640 | 2,500 | 2,526 | -39 | -1.5% | 15,500 |
| 2024/03/12 | 2,478 | 2,650 | 2,384 | 2,565 | +109 | +4.4% | 31,100 |
| 2024/03/11 | 2,391 | 2,525 | 2,368 | 2,456 | +51 | +2.1% | 19,000 |
| 2024/03/08 | 2,401 | 2,477 | 2,350 | 2,405 | -21 | -0.9% | 10,800 |
| 2024/03/07 | 2,494 | 2,620 | 2,381 | 2,426 | +16 | +0.7% | 41,700 |
| 2024/03/06 | 2,307 | 2,515 | 2,307 | 2,410 | +112 | +4.9% | 53,900 |
| 2024/03/05 | 2,375 | 2,375 | 2,260 | 2,298 | -101 | -4.2% | 31,800 |
| 2024/03/04 | 2,414 | 2,453 | 2,320 | 2,399 | -10 | -0.4% | 32,500 |
| 2024/03/01 | 2,543 | 2,543 | 2,403 | 2,409 | -152 | -5.9% | 36,500 |
| 2024/02/29 | 2,614 | 2,641 | 2,530 | 2,561 | +97 | +3.9% | 47,600 |
| 2024/02/28 | 2,560 | 2,581 | 2,451 | 2,464 | -212 | -7.9% | 58,200 |
| 2024/02/27 | 2,350 | 2,680 | 2,335 | 2,676 | +372 | +16.1% | 93,600 |
| 2024/02/26 | 2,360 | 2,360 | 2,237 | 2,304 | +24 | +1.1% | 46,200 |
| 2024/02/22 | 2,363 | 2,363 | 2,150 | 2,280 | -129 | -5.4% | 95,000 |
| 2024/02/21 | 2,346 | 2,425 | 2,285 | 2,409 | +27 | +1.1% | 48,100 |
| 2024/02/20 | 2,457 | 2,502 | 2,320 | 2,382 | -153 | -6% | 86,100 |
| 2024/02/19 | 2,700 | 2,700 | 2,430 | 2,535 | +15 | +0.6% | 214,800 |
| 2024/02/16 | 2,520 | 2,520 | 2,520 | 2,520 | +500 | +24.8% | 110,900 |
| 2024/02/15 | 2,020 | 2,020 | 2,020 | 2,020 | +400 | +24.7% | 10,000 |
1～
50
件表示中 / 1125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 | 286,400円 | +16.7% | +14.1% | 0.00% | 41.10倍 | 5.38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 |
| 日ホスピス | 143,300円 | +31.7% | +36.2% | 0.00% | 13.40倍 | 4.39倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＮｅｘＴｏｎｅ | 117,900円 | +58.8% | -28.7% | 0.00% | 28.74倍 | 2.96倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＭＤＮＴ | 4,500円 | +28.6% | - | 0.00% | - | 2.29倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| アスカネット | 64,800円 | +0.5% | -18.3% | 1.08% | 34.39倍 | 1.78倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
