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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 1,398 | 1,403 | 1,376 | 1,403 | +3 | +0.2% | 8,900 |
| 2023/02/16 | 1,397 | 1,410 | 1,358 | 1,400 | -10 | -0.7% | 9,500 |
| 2023/02/15 | 1,441 | 1,441 | 1,385 | 1,410 | -31 | -2.2% | 20,900 |
| 2023/02/14 | 1,442 | 1,445 | 1,421 | 1,441 | -4 | -0.3% | 7,100 |
| 2023/02/13 | 1,411 | 1,477 | 1,411 | 1,445 | +48 | +3.4% | 18,100 |
| 2023/02/10 | 1,401 | 1,408 | 1,388 | 1,397 | -29 | -2% | 16,800 |
| 2023/02/09 | 1,517 | 1,539 | 1,418 | 1,426 | -164 | -10.3% | 60,800 |
| 2023/02/08 | 1,550 | 1,590 | 1,481 | 1,590 | +40 | +2.6% | 34,600 |
| 2023/02/07 | 1,468 | 1,581 | 1,468 | 1,550 | +94 | +6.5% | 20,100 |
| 2023/02/06 | 1,500 | 1,516 | 1,456 | 1,456 | -60 | -4% | 6,600 |
| 2023/02/03 | 1,567 | 1,567 | 1,501 | 1,516 | -71 | -4.5% | 9,100 |
| 2023/02/02 | 1,642 | 1,642 | 1,565 | 1,587 | -35 | -2.2% | 5,000 |
| 2023/02/01 | 1,633 | 1,649 | 1,595 | 1,622 | +29 | +1.8% | 10,000 |
| 2023/01/31 | 1,545 | 1,596 | 1,545 | 1,593 | +48 | +3.1% | 7,300 |
| 2023/01/30 | 1,519 | 1,549 | 1,500 | 1,545 | +35 | +2.3% | 3,300 |
| 2023/01/27 | 1,515 | 1,515 | 1,487 | 1,510 | -3 | -0.2% | 1,800 |
| 2023/01/26 | 1,497 | 1,513 | 1,480 | 1,513 | +33 | +2.2% | 7,500 |
| 2023/01/25 | 1,494 | 1,494 | 1,477 | 1,480 | +10 | +0.7% | 1,200 |
| 2023/01/24 | 1,456 | 1,474 | 1,456 | 1,470 | +14 | +1% | 2,400 |
| 2023/01/23 | 1,464 | 1,464 | 1,437 | 1,456 | +22 | +1.5% | 1,600 |
| 2023/01/20 | 1,416 | 1,434 | 1,415 | 1,434 | +20 | +1.4% | 1,500 |
| 2023/01/19 | 1,415 | 1,433 | 1,410 | 1,414 | +2 | +0.1% | 1,300 |
| 2023/01/18 | 1,424 | 1,441 | 1,405 | 1,412 | -23 | -1.6% | 1,200 |
| 2023/01/17 | 1,437 | 1,437 | 1,415 | 1,435 | +37 | +2.6% | 800 |
| 2023/01/16 | 1,416 | 1,416 | 1,397 | 1,398 | -33 | -2.3% | 800 |
| 2023/01/13 | 1,442 | 1,442 | 1,404 | 1,431 | +8 | +0.6% | 3,000 |
| 2023/01/12 | 1,399 | 1,439 | 1,389 | 1,423 | +40 | +2.9% | 2,200 |
| 2023/01/11 | 1,380 | 1,393 | 1,377 | 1,383 | +3 | +0.2% | 2,100 |
| 2023/01/10 | 1,376 | 1,390 | 1,376 | 1,380 | +34 | +2.5% | 1,300 |
| 2023/01/06 | 1,348 | 1,348 | 1,346 | 1,346 | ±0 | ±0% | 200 |
| 2023/01/05 | 1,341 | 1,371 | 1,341 | 1,346 | +11 | +0.8% | 800 |
| 2023/01/04 | 1,331 | 1,399 | 1,330 | 1,335 | -18 | -1.3% | 4,600 |
| 2022/12/30 | 1,391 | 1,402 | 1,346 | 1,353 | +16 | +1.2% | 4,300 |
| 2022/12/29 | 1,351 | 1,370 | 1,320 | 1,337 | -30 | -2.2% | 9,600 |
| 2022/12/28 | 1,361 | 1,408 | 1,361 | 1,367 | -38 | -2.7% | 9,400 |
| 2022/12/27 | 1,338 | 1,494 | 1,338 | 1,405 | +86 | +6.5% | 21,600 |
| 2022/12/26 | 1,357 | 1,361 | 1,319 | 1,319 | -17 | -1.3% | 12,900 |
| 2022/12/23 | 1,364 | 1,364 | 1,330 | 1,336 | -28 | -2.1% | 3,900 |
| 2022/12/22 | 1,376 | 1,376 | 1,360 | 1,364 | -16 | -1.2% | 1,000 |
| 2022/12/21 | 1,312 | 1,380 | 1,312 | 1,380 | +63 | +4.8% | 4,000 |
| 2022/12/20 | 1,410 | 1,447 | 1,308 | 1,317 | -123 | -8.5% | 15,500 |
| 2022/12/19 | 1,471 | 1,471 | 1,431 | 1,440 | -45 | -3% | 4,300 |
| 2022/12/16 | 1,495 | 1,495 | 1,470 | 1,485 | -10 | -0.7% | 3,000 |
| 2022/12/15 | 1,479 | 1,507 | 1,479 | 1,495 | +4 | +0.3% | 2,300 |
| 2022/12/14 | 1,528 | 1,546 | 1,491 | 1,491 | -46 | -3% | 9,900 |
| 2022/12/13 | 1,537 | 1,550 | 1,525 | 1,537 | +16 | +1.1% | 2,400 |
| 2022/12/12 | 1,560 | 1,567 | 1,511 | 1,521 | -49 | -3.1% | 2,900 |
| 2022/12/09 | 1,596 | 1,596 | 1,544 | 1,570 | +3 | +0.2% | 2,000 |
| 2022/12/08 | 1,590 | 1,590 | 1,543 | 1,567 | -23 | -1.4% | 1,900 |
| 2022/12/07 | 1,479 | 1,590 | 1,479 | 1,590 | +111 | +7.5% | 16,200 |
601～
650
件表示中 / 1433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 | 75,800円 | +11.4% | - | 0.00% | 10.17倍 | 11.51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 |
| シンワワイズ | 28,300円 | +11.9% | - | 0.00% | 56.71倍 | 1.33倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| トライアイズ | 36,600円 | +199.9% | +41.6% | 0.00% | 7.98倍 | 0.55倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| インテＭ | 96,000円 | +14.4% | +93.0% | 0.00% | 27.05倍 | 1.79倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
市場注目の銘柄
チャート関連のコラム
