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 |
---|---|---|---|---|---|---|---|
2023/08/09 | 1,270 | 1,310 | 1,270 | 1,277 | +7 | +0.6% | 3,000 |
2023/08/08 | 1,279 | 1,279 | 1,211 | 1,270 | +10 | +0.8% | 3,300 |
2023/08/07 | 1,296 | 1,300 | 1,250 | 1,260 | -49 | -3.7% | 4,400 |
2023/08/04 | 1,322 | 1,323 | 1,309 | 1,309 | -6 | -0.5% | 1,200 |
2023/08/03 | 1,347 | 1,347 | 1,307 | 1,315 | -11 | -0.8% | 1,300 |
2023/08/02 | 1,310 | 1,326 | 1,302 | 1,326 | +16 | +1.2% | 3,500 |
2023/08/01 | 1,316 | 1,320 | 1,310 | 1,310 | +4 | +0.3% | 700 |
2023/07/31 | 1,300 | 1,329 | 1,300 | 1,306 | +7 | +0.5% | 300 |
2023/07/28 | 1,299 | 1,320 | 1,292 | 1,299 | -13 | -1% | 3,300 |
2023/07/27 | 1,325 | 1,325 | 1,296 | 1,312 | +17 | +1.3% | 3,100 |
2023/07/26 | 1,308 | 1,308 | 1,288 | 1,295 | -13 | -1% | 1,500 |
2023/07/25 | 1,301 | 1,308 | 1,275 | 1,308 | +7 | +0.5% | 1,800 |
2023/07/24 | 1,311 | 1,316 | 1,300 | 1,301 | -13 | -1% | 1,100 |
2023/07/21 | 1,327 | 1,338 | 1,296 | 1,314 | +25 | +1.9% | 5,500 |
2023/07/20 | 1,303 | 1,318 | 1,289 | 1,289 | +6 | +0.5% | 500 |
2023/07/19 | 1,304 | 1,304 | 1,277 | 1,283 | -24 | -1.8% | 1,200 |
2023/07/18 | 1,289 | 1,307 | 1,277 | 1,307 | +18 | +1.4% | 800 |
2023/07/14 | 1,293 | 1,293 | 1,289 | 1,289 | -23 | -1.8% | 400 |
2023/07/13 | 1,310 | 1,312 | 1,292 | 1,312 | +21 | +1.6% | 800 |
2023/07/12 | 1,350 | 1,350 | 1,290 | 1,291 | -29 | -2.2% | 3,200 |
2023/07/11 | 1,266 | 1,320 | 1,266 | 1,320 | +49 | +3.9% | 2,300 |
2023/07/10 | 1,300 | 1,302 | 1,270 | 1,271 | -14 | -1.1% | 2,100 |
2023/07/07 | 1,275 | 1,285 | 1,275 | 1,285 | +11 | +0.9% | 500 |
2023/07/06 | 1,310 | 1,310 | 1,274 | 1,274 | -25 | -1.9% | 2,000 |
2023/07/05 | 1,305 | 1,333 | 1,274 | 1,299 | -5 | -0.4% | 4,200 |
2023/07/04 | 1,283 | 1,304 | 1,283 | 1,304 | +1 | +0.1% | 900 |
2023/07/03 | 1,285 | 1,307 | 1,280 | 1,303 | +24 | +1.9% | 2,500 |
2023/06/30 | 1,282 | 1,282 | 1,271 | 1,279 | -10 | -0.8% | 1,400 |
2023/06/29 | 1,293 | 1,293 | 1,280 | 1,289 | -1 | -0.1% | 1,800 |
2023/06/28 | 1,286 | 1,298 | 1,282 | 1,290 | -3 | -0.2% | 1,600 |
2023/06/27 | 1,272 | 1,300 | 1,272 | 1,293 | -30 | -2.3% | 6,800 |
2023/06/26 | 1,327 | 1,329 | 1,308 | 1,323 | +20 | +1.5% | 1,600 |
2023/06/23 | 1,315 | 1,315 | 1,303 | 1,303 | -17 | -1.3% | 3,300 |
2023/06/22 | 1,331 | 1,345 | 1,316 | 1,320 | -30 | -2.2% | 7,500 |
2023/06/21 | 1,370 | 1,370 | 1,340 | 1,350 | -20 | -1.5% | 1,700 |
2023/06/20 | 1,385 | 1,385 | 1,342 | 1,370 | +15 | +1.1% | 1,800 |
2023/06/19 | 1,347 | 1,360 | 1,325 | 1,355 | +1 | +0.1% | 3,700 |
2023/06/16 | 1,348 | 1,355 | 1,340 | 1,354 | +2 | +0.1% | 3,200 |
2023/06/15 | 1,361 | 1,368 | 1,348 | 1,352 | -18 | -1.3% | 3,300 |
2023/06/14 | 1,407 | 1,407 | 1,347 | 1,370 | -18 | -1.3% | 4,500 |
2023/06/13 | 1,383 | 1,390 | 1,361 | 1,388 | +7 | +0.5% | 3,400 |
2023/06/12 | 1,336 | 1,382 | 1,336 | 1,381 | +40 | +3% | 3,200 |
2023/06/09 | 1,331 | 1,350 | 1,330 | 1,341 | -14 | -1% | 6,300 |
2023/06/08 | 1,375 | 1,375 | 1,322 | 1,355 | -26 | -1.9% | 7,200 |
2023/06/07 | 1,381 | 1,381 | 1,381 | 1,381 | -3 | -0.2% | 200 |
2023/06/06 | 1,381 | 1,390 | 1,379 | 1,384 | +3 | +0.2% | 2,300 |
2023/06/05 | 1,377 | 1,383 | 1,374 | 1,381 | -17 | -1.2% | 3,200 |
2023/06/02 | 1,405 | 1,407 | 1,396 | 1,398 | -21 | -1.5% | 1,900 |
2023/06/01 | 1,375 | 1,429 | 1,375 | 1,419 | +44 | +3.2% | 3,100 |
2023/05/31 | 1,401 | 1,407 | 1,375 | 1,375 | -29 | -2.1% | 7,600 |
201~
250
件表示中 / 1150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 | 142,400円 | +28.9% | - | 0.00% | - | 31.27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 |
トスネット | 123,600円 | +5.2% | +4.1% | 2.43% | 9.74倍 | 0.80倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
ウイルテック | 90,000円 | +30.3% | +78.2% | 4.44% | 13.46倍 | 0.75倍 |
|
製造請負・派遣、建設技術者派遣、EMSが3本柱。海外の大学と連携し技術系学生受け入れも |
動物高医 | 200,600円 | +12.9% | +27.8% | 1.25% | 12.03倍 | 1.39倍 |
|
犬猫向け高度医療を行う動物病院を東京、川崎、名古屋で運営。全国連携病院からの完全紹介制 |
セレスポ | 100,500円 | +50.7% | - | 2.39% | 11.91倍 | 0.55倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
市場注目の銘柄
チャート関連のコラム