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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,142 | 1,172 | 1,140 | 1,160 | -10 | -0.9% | 500 |
| 2024/09/05 | 1,215 | 1,260 | 1,170 | 1,170 | -51 | -4.2% | 1,700 |
| 2024/09/04 | 1,220 | 1,274 | 1,160 | 1,221 | ±0 | ±0% | 3,200 |
| 2024/09/03 | 1,173 | 1,293 | 1,173 | 1,221 | +47 | +4% | 2,600 |
| 2024/09/02 | 1,175 | 1,175 | 1,150 | 1,174 | +10 | +0.9% | 700 |
| 2024/08/30 | 1,150 | 1,164 | 1,140 | 1,164 | +14 | +1.2% | 2,300 |
| 2024/08/29 | 1,124 | 1,154 | 1,121 | 1,150 | +7 | +0.6% | 700 |
| 2024/08/28 | 1,155 | 1,155 | 1,121 | 1,143 | -12 | -1% | 2,400 |
| 2024/08/27 | 1,132 | 1,162 | 1,132 | 1,155 | -7 | -0.6% | 1,400 |
| 2024/08/26 | 1,138 | 1,165 | 1,106 | 1,162 | +32 | +2.8% | 2,700 |
| 2024/08/23 | 1,144 | 1,144 | 1,111 | 1,130 | -14 | -1.2% | 2,200 |
| 2024/08/22 | 1,124 | 1,145 | 1,105 | 1,144 | +2 | +0.2% | 8,100 |
| 2024/08/21 | 1,130 | 1,168 | 1,120 | 1,142 | +28 | +2.5% | 16,500 |
| 2024/08/20 | 1,117 | 1,129 | 1,090 | 1,114 | +27 | +2.5% | 1,800 |
| 2024/08/19 | 1,172 | 1,172 | 1,060 | 1,087 | -87 | -7.4% | 11,500 |
| 2024/08/16 | 1,133 | 1,181 | 1,115 | 1,174 | +69 | +6.2% | 8,000 |
| 2024/08/15 | 1,130 | 1,150 | 1,050 | 1,105 | -175 | -13.7% | 20,600 |
| 2024/08/14 | 1,164 | 1,360 | 1,164 | 1,280 | +142 | +12.5% | 11,400 |
| 2024/08/13 | 1,100 | 1,156 | 1,000 | 1,138 | +8 | +0.7% | 22,500 |
| 2024/08/09 | 1,107 | 1,130 | 1,080 | 1,130 | +41 | +3.8% | 6,000 |
| 2024/08/08 | 1,052 | 1,089 | 1,012 | 1,089 | +29 | +2.7% | 12,500 |
| 2024/08/07 | 1,149 | 1,149 | 1,041 | 1,060 | -93 | -8.1% | 57,900 |
| 2024/08/06 | 1,053 | 1,153 | 1,050 | 1,153 | +105 | +10% | 19,200 |
| 2024/08/05 | 1,198 | 1,250 | 1,048 | 1,048 | -300 | -22.3% | 10,900 |
| 2024/08/02 | 1,192 | 1,350 | 1,125 | 1,348 | +4 | +0.3% | 20,700 |
| 2024/08/01 | 1,327 | 1,363 | 1,273 | 1,344 | -13 | -1% | 5,300 |
| 2024/07/31 | 1,357 | 1,376 | 1,330 | 1,357 | -9 | -0.7% | 900 |
| 2024/07/30 | 1,411 | 1,420 | 1,292 | 1,366 | -59 | -4.1% | 14,200 |
| 2024/07/29 | 1,426 | 1,426 | 1,366 | 1,425 | -6 | -0.4% | 1,300 |
| 2024/07/26 | 1,428 | 1,434 | 1,409 | 1,431 | -8 | -0.6% | 2,000 |
| 2024/07/25 | 1,410 | 1,450 | 1,370 | 1,439 | +23 | +1.6% | 5,400 |
| 2024/07/24 | 1,376 | 1,431 | 1,376 | 1,416 | +40 | +2.9% | 3,600 |
| 2024/07/23 | 1,362 | 1,420 | 1,362 | 1,376 | +3 | +0.2% | 1,900 |
| 2024/07/22 | 1,475 | 1,475 | 1,366 | 1,373 | -72 | -5% | 8,400 |
| 2024/07/19 | 1,462 | 1,462 | 1,445 | 1,445 | -14 | -1% | 700 |
| 2024/07/18 | 1,472 | 1,494 | 1,418 | 1,459 | -79 | -5.1% | 14,900 |
| 2024/07/17 | 1,490 | 1,580 | 1,469 | 1,538 | +41 | +2.7% | 8,700 |
| 2024/07/16 | 1,455 | 1,518 | 1,455 | 1,497 | +43 | +3% | 4,300 |
| 2024/07/12 | 1,421 | 1,508 | 1,421 | 1,454 | +10 | +0.7% | 3,400 |
| 2024/07/11 | 1,443 | 1,473 | 1,409 | 1,444 | -1 | -0.1% | 5,300 |
| 2024/07/10 | 1,478 | 1,480 | 1,444 | 1,445 | -6 | -0.4% | 1,900 |
| 2024/07/09 | 1,524 | 1,526 | 1,450 | 1,451 | -72 | -4.7% | 16,400 |
| 2024/07/08 | 1,531 | 1,570 | 1,523 | 1,523 | +4 | +0.3% | 4,000 |
| 2024/07/05 | 1,550 | 1,560 | 1,483 | 1,519 | -31 | -2% | 8,600 |
| 2024/07/04 | 1,600 | 1,606 | 1,550 | 1,550 | -52 | -3.2% | 9,000 |
| 2024/07/03 | 1,660 | 1,701 | 1,602 | 1,602 | -69 | -4.1% | 13,500 |
| 2024/07/02 | 1,570 | 1,700 | 1,541 | 1,671 | +79 | +5% | 29,800 |
| 2024/07/01 | 1,652 | 1,652 | 1,565 | 1,592 | -68 | -4.1% | 49,600 |
| 2024/06/28 | 1,694 | 1,715 | 1,650 | 1,660 | -74 | -4.3% | 14,900 |
| 2024/06/27 | 1,730 | 1,760 | 1,670 | 1,734 | -1 | -0.1% | 16,800 |
51～
100
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
