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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 1353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 | 71,400円 | +11.4% | - | 0.00% | 9.58倍 | 14.29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 |
| ＥＡＪ | 114,800円 | +13.5% | +154.0% | 0.87% | 25.82倍 | 1.65倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| キャリア | 33,500円 | +10.7% | +32.8% | 1.87% | 10.25倍 | 1.45倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| 西菱電機 | - | +2.8% | -1.5% | - | - | - |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
市場注目の銘柄
チャート関連のコラム
