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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,723 | 1,750 | 1,697 | 1,735 | +6 | +0.3% | 3,700 |
| 2024/06/25 | 1,717 | 1,729 | 1,611 | 1,729 | -6 | -0.3% | 19,900 |
| 2024/06/24 | 1,785 | 1,820 | 1,735 | 1,735 | -50 | -2.8% | 19,500 |
| 2024/06/21 | 1,763 | 1,830 | 1,716 | 1,785 | +22 | +1.2% | 9,400 |
| 2024/06/20 | 1,770 | 1,807 | 1,694 | 1,763 | +4 | +0.2% | 13,500 |
| 2024/06/19 | 1,770 | 1,881 | 1,733 | 1,759 | -9 | -0.5% | 33,800 |
| 2024/06/18 | 1,726 | 1,774 | 1,630 | 1,768 | +2 | +0.1% | 23,200 |
| 2024/06/17 | 1,632 | 1,800 | 1,632 | 1,766 | +124 | +7.6% | 37,600 |
| 2024/06/14 | 1,599 | 1,646 | 1,558 | 1,642 | +30 | +1.9% | 12,600 |
| 2024/06/13 | 1,645 | 1,685 | 1,601 | 1,612 | -7 | -0.4% | 20,600 |
| 2024/06/12 | 1,670 | 1,702 | 1,613 | 1,619 | -67 | -4% | 39,700 |
| 2024/06/11 | 1,548 | 1,700 | 1,500 | 1,686 | +154 | +10.1% | 60,400 |
| 2024/06/10 | 1,395 | 1,565 | 1,395 | 1,532 | +136 | +9.7% | 37,900 |
| 2024/06/07 | 1,417 | 1,440 | 1,396 | 1,396 | -36 | -2.5% | 5,200 |
| 2024/06/06 | 1,449 | 1,450 | 1,390 | 1,432 | +8 | +0.6% | 12,800 |
| 2024/06/05 | 1,409 | 1,451 | 1,404 | 1,424 | -5 | -0.3% | 15,700 |
| 2024/06/04 | 1,397 | 1,446 | 1,377 | 1,429 | +50 | +3.6% | 14,100 |
| 2024/06/03 | 1,392 | 1,412 | 1,342 | 1,379 | ±0 | ±0% | 24,700 |
| 2024/05/31 | 1,410 | 1,424 | 1,364 | 1,379 | -4 | -0.3% | 56,400 |
| 2024/05/30 | 1,464 | 1,465 | 1,375 | 1,383 | -95 | -6.4% | 42,200 |
| 2024/05/29 | 1,565 | 1,566 | 1,465 | 1,478 | -88 | -5.6% | 51,400 |
| 2024/05/28 | 1,495 | 1,668 | 1,483 | 1,566 | +65 | +4.3% | 92,000 |
| 2024/05/27 | 1,468 | 1,508 | 1,410 | 1,501 | +57 | +3.9% | 42,200 |
| 2024/05/24 | 1,463 | 1,525 | 1,410 | 1,444 | -16 | -1.1% | 25,700 |
| 2024/05/23 | 1,473 | 1,501 | 1,425 | 1,460 | +4 | +0.3% | 24,800 |
| 2024/05/22 | 1,505 | 1,587 | 1,431 | 1,456 | -25 | -1.7% | 33,300 |
| 2024/05/21 | 1,469 | 1,506 | 1,401 | 1,481 | -18 | -1.2% | 65,300 |
| 2024/05/20 | 1,340 | 1,550 | 1,282 | 1,499 | +131 | +9.6% | 204,200 |
| 2024/05/17 | 1,272 | 1,444 | 1,230 | 1,368 | -24 | -1.7% | 280,800 |
| 2024/05/16 | 1,552 | 1,585 | 1,392 | 1,392 | -400 | -22.3% | 285,600 |
| 2024/05/15 | 1,796 | 1,898 | 1,781 | 1,792 | -8 | -0.4% | 90,300 |
| 2024/05/14 | 1,730 | 1,810 | 1,678 | 1,800 | +100 | +5.9% | 65,300 |
| 2024/05/13 | 1,800 | 1,980 | 1,660 | 1,700 | +1 | +0.1% | 332,900 |
| 2024/05/10 | 1,558 | 1,745 | 1,558 | 1,699 | -359 | -17.4% | 579,600 |
| 2024/05/09 | 2,058 | 2,058 | 2,058 | 2,058 | -500 | -19.5% | 3,000 |
| 2024/05/08 | 2,592 | 2,669 | 2,551 | 2,558 | -62 | -2.4% | 20,800 |
| 2024/05/07 | 2,787 | 2,809 | 2,590 | 2,620 | -117 | -4.3% | 49,100 |
| 2024/05/02 | 2,735 | 2,763 | 2,628 | 2,737 | -24 | -0.9% | 16,400 |
| 2024/05/01 | 2,755 | 2,810 | 2,726 | 2,761 | +6 | +0.2% | 15,200 |
| 2024/04/30 | 2,914 | 2,937 | 2,739 | 2,755 | -109 | -3.8% | 23,900 |
| 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 |
101～
150
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
