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 |
|---|---|---|---|---|---|---|---|
| 2020/05/13 | 4,060 | 4,185 | 4,035 | 4,110 | +20 | +0.5% | 70,300 |
| 2020/05/12 | 4,015 | 4,200 | 3,950 | 4,090 | +75 | +1.9% | 62,300 |
| 2020/05/11 | 4,110 | 4,150 | 4,000 | 4,015 | -50 | -1.2% | 44,100 |
| 2020/05/08 | 4,215 | 4,245 | 4,030 | 4,065 | -15 | -0.4% | 54,500 |
| 2020/05/07 | 3,980 | 4,150 | 3,980 | 4,080 | +135 | +3.4% | 37,900 |
| 2020/05/01 | 4,025 | 4,025 | 3,910 | 3,945 | -150 | -3.7% | 27,500 |
| 2020/04/30 | 4,095 | 4,145 | 4,025 | 4,095 | +120 | +3% | 46,500 |
| 2020/04/28 | 3,905 | 3,990 | 3,865 | 3,975 | +85 | +2.2% | 31,600 |
| 2020/04/27 | 4,035 | 4,175 | 3,880 | 3,890 | -75 | -1.9% | 66,000 |
| 2020/04/24 | 4,145 | 4,265 | 3,960 | 3,965 | -175 | -4.2% | 38,500 |
| 2020/04/23 | 3,960 | 4,190 | 3,960 | 4,140 | +320 | +8.4% | 50,600 |
| 2020/04/22 | 4,075 | 4,080 | 3,790 | 3,820 | -305 | -7.4% | 86,500 |
| 2020/04/21 | 4,510 | 4,510 | 4,105 | 4,125 | -345 | -7.7% | 50,500 |
| 2020/04/20 | 4,560 | 4,745 | 4,435 | 4,470 | -160 | -3.5% | 75,300 |
| 2020/04/17 | 5,040 | 5,050 | 4,575 | 4,630 | -280 | -5.7% | 93,300 |
| 2020/04/16 | 4,875 | 5,100 | 4,780 | 4,910 | -25 | -0.5% | 54,300 |
| 2020/04/15 | 4,690 | 5,040 | 4,685 | 4,935 | +230 | +4.9% | 71,600 |
| 2020/04/14 | 4,560 | 4,890 | 4,495 | 4,705 | +215 | +4.8% | 49,600 |
| 2020/04/13 | 4,450 | 4,525 | 4,405 | 4,490 | +15 | +0.3% | 19,100 |
| 2020/04/10 | 4,550 | 4,620 | 4,405 | 4,475 | -125 | -2.7% | 51,400 |
| 2020/04/09 | 4,490 | 5,050 | 4,400 | 4,600 | +230 | +5.3% | 151,300 |
| 2020/04/08 | 3,940 | 4,435 | 3,825 | 4,370 | +410 | +10.4% | 64,900 |
| 2020/04/07 | 3,900 | 3,980 | 3,750 | 3,960 | +240 | +6.5% | 32,800 |
| 2020/04/06 | 3,560 | 3,750 | 3,515 | 3,720 | +220 | +6.3% | 35,900 |
| 2020/04/03 | 3,700 | 3,800 | 3,480 | 3,500 | -20 | -0.6% | 58,600 |
| 2020/04/02 | 3,365 | 3,680 | 3,365 | 3,520 | +175 | +5.2% | 31,400 |
| 2020/04/01 | 3,435 | 3,645 | 3,345 | 3,345 | -90 | -2.6% | 27,000 |
| 2020/03/31 | 3,490 | 3,700 | 3,435 | 3,435 | -45 | -1.3% | 47,900 |
| 2020/03/30 | 3,275 | 3,650 | 3,265 | 3,480 | -5 | -0.1% | 34,100 |
| 2020/03/27 | 3,665 | 3,730 | 3,485 | 3,485 | +80 | +2.3% | 31,900 |
| 2020/03/26 | 3,530 | 3,600 | 3,405 | 3,405 | -265 | -7.2% | 51,200 |
| 2020/03/25 | 3,430 | 3,725 | 3,370 | 3,670 | +520 | +16.5% | 102,400 |
| 2020/03/24 | 3,250 | 3,250 | 3,050 | 3,150 | +262 | +9.1% | 62,900 |
| 2020/03/23 | 3,040 | 3,055 | 2,795 | 2,888 | -122 | -4.1% | 60,800 |
| 2020/03/19 | 3,665 | 3,705 | 2,975 | 3,010 | -505 | -14.4% | 129,100 |
| 2020/03/18 | 3,880 | 4,095 | 3,500 | 3,515 | -300 | -7.9% | 125,500 |
| 2020/03/17 | 3,265 | 3,860 | 3,265 | 3,815 | +410 | +12% | 70,000 |
| 2020/03/16 | 3,605 | 3,725 | 3,350 | 3,405 | -50 | -1.4% | 55,400 |
| 2020/03/13 | 3,265 | 3,690 | 3,230 | 3,455 | -230 | -6.2% | 88,500 |
| 2020/03/12 | 3,870 | 4,100 | 3,630 | 3,685 | -325 | -8.1% | 82,200 |
| 2020/03/11 | 4,300 | 4,475 | 3,990 | 4,010 | -355 | -8.1% | 59,700 |
| 2020/03/10 | 4,110 | 4,495 | 3,775 | 4,365 | +185 | +4.4% | 98,500 |
| 2020/03/09 | 4,450 | 4,600 | 4,140 | 4,180 | -505 | -10.8% | 80,600 |
| 2020/03/06 | 4,800 | 4,960 | 4,655 | 4,685 | -250 | -5.1% | 40,700 |
| 2020/03/05 | 5,130 | 5,190 | 4,870 | 4,935 | -75 | -1.5% | 40,400 |
| 2020/03/04 | 4,670 | 5,170 | 4,655 | 5,010 | +200 | +4.2% | 37,100 |
| 2020/03/03 | 5,310 | 5,320 | 4,760 | 4,810 | ±0 | ±0% | 76,800 |
| 2020/03/02 | 4,700 | 5,080 | 4,535 | 4,810 | +430 | +9.8% | 94,900 |
| 2020/02/28 | 4,585 | 4,810 | 4,375 | 4,380 | -440 | -9.1% | 75,900 |
| 2020/02/27 | 5,100 | 5,100 | 4,755 | 4,820 | -280 | -5.5% | 75,600 |
1201～
1250
件表示中 / 1354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 | 60,900円 | +11.4% | - | 0.00% | 8.17倍 | 12.19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 |
| メイホーＨＤ | 53,000円 | +35.3% | +574.2% | 0.00% | 8.89倍 | 1.24倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| イーエムネットＪ | 63,400円 | +7.7% | +16.3% | 5.05% | 30.23倍 | 1.74倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ＪＳＨ | 43,700円 | +18.1% | +32.0% | 0.00% | 13.50倍 | 1.25倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| エフビ介護 | 90,000円 | +7.1% | -29.1% | 3.67% | 6.29倍 | 0.62倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
市場注目の銘柄
チャート関連のコラム
