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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,514 | 1,540 | 1,484 | 1,540 | +26 | +1.7% | 6,400 |
| 2023/08/30 | 1,537 | 1,557 | 1,511 | 1,514 | -34 | -2.2% | 6,800 |
| 2023/08/29 | 1,520 | 1,552 | 1,519 | 1,548 | +20 | +1.3% | 3,000 |
| 2023/08/28 | 1,521 | 1,554 | 1,515 | 1,528 | -33 | -2.1% | 8,000 |
| 2023/08/25 | 1,570 | 1,614 | 1,529 | 1,561 | -35 | -2.2% | 14,300 |
| 2023/08/24 | 1,521 | 1,630 | 1,517 | 1,596 | +81 | +5.3% | 52,000 |
| 2023/08/23 | 1,417 | 1,537 | 1,415 | 1,515 | +98 | +6.9% | 37,400 |
| 2023/08/22 | 1,409 | 1,429 | 1,409 | 1,417 | +4 | +0.3% | 1,400 |
| 2023/08/21 | 1,436 | 1,436 | 1,403 | 1,413 | -2 | -0.1% | 2,000 |
| 2023/08/18 | 1,401 | 1,417 | 1,401 | 1,415 | +15 | +1.1% | 1,800 |
| 2023/08/17 | 1,376 | 1,430 | 1,353 | 1,400 | -5 | -0.4% | 12,000 |
| 2023/08/16 | 1,386 | 1,442 | 1,338 | 1,405 | -27 | -1.9% | 26,700 |
| 2023/08/15 | 1,416 | 1,473 | 1,381 | 1,432 | -14 | -1% | 34,400 |
| 2023/08/14 | 1,430 | 1,446 | 1,380 | 1,446 | +15 | +1% | 22,200 |
| 2023/08/10 | 1,451 | 1,577 | 1,410 | 1,431 | +154 | +12.1% | 120,200 |
| 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 |
301～
350
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 | 75,500円 | +11.4% | - | 0.00% | 10.13倍 | 15.11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 | 85,200円 | +7.5% | -20.0% | 2.35% | 13.71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 | 55,300円 | +8.3% | +25.2% | 1.45% | 8.02倍 | 0.78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 | 95,200円 | +12.2% | +506.4% | 3.05% | 13.58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
