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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,296 | 1,400 | 1,271 | 1,380 | +79 | +6.1% | 43,500 |
| 2022/09/21 | 1,381 | 1,399 | 1,301 | 1,301 | -119 | -8.4% | 44,900 |
| 2022/09/20 | 1,844 | 1,844 | 1,395 | 1,420 | -104 | -6.8% | 583,600 |
| 2022/09/16 | 1,524 | 1,524 | 1,442 | 1,524 | +300 | +24.5% | 61,000 |
| 2022/09/15 | 1,288 | 1,288 | 1,224 | 1,224 | -50 | -3.9% | 10,000 |
| 2022/09/14 | 1,213 | 1,277 | 1,213 | 1,274 | +75 | +6.3% | 10,600 |
| 2022/09/13 | 1,168 | 1,241 | 1,168 | 1,199 | +31 | +2.7% | 3,800 |
| 2022/09/12 | 1,157 | 1,168 | 1,157 | 1,168 | +11 | +1% | 800 |
| 2022/09/09 | 1,179 | 1,179 | 1,139 | 1,157 | +26 | +2.3% | 1,900 |
| 2022/09/08 | 1,136 | 1,158 | 1,131 | 1,131 | -11 | -1% | 1,200 |
| 2022/09/07 | 1,173 | 1,173 | 1,132 | 1,142 | - | - | 1,100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,190 | 1,190 | 1,180 | 1,180 | - | - | 1,900 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 1,199 | 1,199 | 1,191 | 1,191 | -8 | -0.7% | 1,300 |
| 2022/08/31 | 1,199 | 1,199 | 1,199 | 1,199 | -10 | -0.8% | 100 |
| 2022/08/30 | 1,168 | 1,209 | 1,168 | 1,209 | +11 | +0.9% | 2,400 |
| 2022/08/29 | 1,209 | 1,225 | 1,195 | 1,198 | -41 | -3.3% | 1,500 |
| 2022/08/26 | 1,265 | 1,265 | 1,239 | 1,239 | -26 | -2.1% | 2,100 |
| 2022/08/25 | 1,236 | 1,265 | 1,236 | 1,265 | +23 | +1.9% | 1,200 |
| 2022/08/24 | 1,235 | 1,242 | 1,235 | 1,242 | +24 | +2% | 800 |
| 2022/08/23 | 1,242 | 1,243 | 1,218 | 1,218 | -23 | -1.9% | 900 |
| 2022/08/22 | 1,254 | 1,254 | 1,224 | 1,241 | -13 | -1% | 400 |
| 2022/08/19 | 1,247 | 1,254 | 1,219 | 1,254 | +8 | +0.6% | 1,300 |
| 2022/08/18 | 1,240 | 1,246 | 1,220 | 1,246 | +13 | +1.1% | 700 |
| 2022/08/17 | 1,217 | 1,233 | 1,217 | 1,233 | +27 | +2.2% | 700 |
| 2022/08/16 | 1,227 | 1,233 | 1,206 | 1,206 | +9 | +0.8% | 1,600 |
| 2022/08/15 | 1,215 | 1,225 | 1,192 | 1,197 | -18 | -1.5% | 1,400 |
| 2022/08/12 | 1,235 | 1,240 | 1,189 | 1,215 | -20 | -1.6% | 1,500 |
| 2022/08/10 | 1,222 | 1,239 | 1,202 | 1,235 | -17 | -1.4% | 1,400 |
| 2022/08/09 | 1,252 | 1,252 | 1,213 | 1,252 | -13 | -1% | 2,500 |
| 2022/08/08 | 1,287 | 1,287 | 1,251 | 1,265 | -22 | -1.7% | 1,600 |
| 2022/08/05 | 1,287 | 1,287 | 1,261 | 1,287 | ±0 | ±0% | 900 |
| 2022/08/04 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 100 |
| 2022/08/03 | 1,255 | 1,287 | 1,253 | 1,287 | +10 | +0.8% | 600 |
| 2022/08/02 | 1,254 | 1,277 | 1,251 | 1,277 | +15 | +1.2% | 600 |
| 2022/08/01 | 1,281 | 1,296 | 1,261 | 1,262 | -27 | -2.1% | 1,500 |
| 2022/07/29 | 1,299 | 1,303 | 1,282 | 1,289 | -10 | -0.8% | 900 |
| 2022/07/28 | 1,298 | 1,300 | 1,298 | 1,299 | ±0 | ±0% | 700 |
| 2022/07/27 | 1,274 | 1,299 | 1,274 | 1,299 | -2 | -0.2% | 900 |
| 2022/07/26 | 1,310 | 1,310 | 1,298 | 1,301 | - | - | 1,200 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,305 | 1,312 | 1,291 | 1,291 | -8 | -0.6% | 700 |
| 2022/07/21 | 1,280 | 1,306 | 1,280 | 1,299 | +17 | +1.3% | 900 |
| 2022/07/20 | 1,261 | 1,320 | 1,261 | 1,282 | +15 | +1.2% | 3,500 |
| 2022/07/19 | 1,307 | 1,308 | 1,267 | 1,267 | -10 | -0.8% | 1,500 |
| 2022/07/15 | 1,235 | 1,297 | 1,169 | 1,277 | +41 | +3.3% | 16,100 |
| 2022/07/14 | 1,176 | 1,240 | 1,161 | 1,236 | +60 | +5.1% | 3,800 |
| 2022/07/13 | 1,187 | 1,187 | 1,176 | 1,176 | -10 | -0.8% | 300 |
| 2022/07/12 | 1,196 | 1,196 | 1,168 | 1,186 | -24 | -2% | 2,000 |
701～
750
件表示中 / 1434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 | 76,500円 | +11.4% | - | 0.00% | 10.26倍 | 11.62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% | - | - | - |
|
- |
| 日本和装 | 32,500円 | +0.2% | +1.9% | 4.31% | 9.82倍 | 0.81倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| ＭＵＳＣＡＴ Ｇ | 99,800円 | +30.2% | +21.1% | 0.00% | 20.46倍 | 2.55倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
市場注目の銘柄
チャート関連のコラム
