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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,360 | 2,360 | 2,237 | 2,304 | +24 | +1.1% | 46,200 |
| 2024/02/22 | 2,363 | 2,363 | 2,150 | 2,280 | -129 | -5.4% | 95,000 |
| 2024/02/21 | 2,346 | 2,425 | 2,285 | 2,409 | +27 | +1.1% | 48,100 |
| 2024/02/20 | 2,457 | 2,502 | 2,320 | 2,382 | -153 | -6% | 86,100 |
| 2024/02/19 | 2,700 | 2,700 | 2,430 | 2,535 | +15 | +0.6% | 214,800 |
| 2024/02/16 | 2,520 | 2,520 | 2,520 | 2,520 | +500 | +24.8% | 110,900 |
| 2024/02/15 | 2,020 | 2,020 | 2,020 | 2,020 | +400 | +24.7% | 10,000 |
| 2024/02/14 | 1,481 | 1,627 | 1,481 | 1,620 | +161 | +11% | 25,300 |
| 2024/02/13 | 1,431 | 1,500 | 1,417 | 1,459 | +58 | +4.1% | 14,000 |
| 2024/02/09 | 1,408 | 1,428 | 1,384 | 1,401 | -7 | -0.5% | 2,800 |
| 2024/02/08 | 1,419 | 1,419 | 1,391 | 1,408 | +7 | +0.5% | 2,100 |
| 2024/02/07 | 1,389 | 1,421 | 1,389 | 1,401 | +12 | +0.9% | 3,400 |
| 2024/02/06 | 1,429 | 1,430 | 1,389 | 1,389 | -28 | -2% | 2,800 |
| 2024/02/05 | 1,438 | 1,438 | 1,400 | 1,417 | -3 | -0.2% | 7,400 |
| 2024/02/02 | 1,387 | 1,420 | 1,386 | 1,420 | +3 | +0.2% | 2,700 |
| 2024/02/01 | 1,438 | 1,438 | 1,387 | 1,417 | -22 | -1.5% | 6,800 |
| 2024/01/31 | 1,417 | 1,440 | 1,386 | 1,439 | +36 | +2.6% | 6,300 |
| 2024/01/30 | 1,381 | 1,418 | 1,381 | 1,403 | +23 | +1.7% | 3,700 |
| 2024/01/29 | 1,452 | 1,452 | 1,375 | 1,380 | -12 | -0.9% | 12,200 |
| 2024/01/26 | 1,346 | 1,470 | 1,317 | 1,392 | +95 | +7.3% | 21,700 |
| 2024/01/25 | 1,276 | 1,313 | 1,251 | 1,297 | +47 | +3.8% | 7,100 |
| 2024/01/24 | 1,247 | 1,261 | 1,233 | 1,250 | +24 | +2% | 4,200 |
| 2024/01/23 | 1,230 | 1,230 | 1,209 | 1,226 | +6 | +0.5% | 2,800 |
| 2024/01/22 | 1,232 | 1,243 | 1,210 | 1,220 | -5 | -0.4% | 3,800 |
| 2024/01/19 | 1,243 | 1,243 | 1,205 | 1,225 | -36 | -2.9% | 4,300 |
| 2024/01/18 | 1,188 | 1,270 | 1,188 | 1,261 | +71 | +6% | 6,700 |
| 2024/01/17 | 1,212 | 1,212 | 1,190 | 1,190 | -22 | -1.8% | 3,700 |
| 2024/01/16 | 1,212 | 1,213 | 1,189 | 1,212 | -8 | -0.7% | 7,100 |
| 2024/01/15 | 1,263 | 1,263 | 1,214 | 1,220 | -53 | -4.2% | 8,400 |
| 2024/01/12 | 1,267 | 1,293 | 1,241 | 1,273 | -7 | -0.5% | 2,200 |
| 2024/01/11 | 1,323 | 1,323 | 1,238 | 1,280 | -31 | -2.4% | 5,200 |
| 2024/01/10 | 1,291 | 1,311 | 1,291 | 1,311 | +12 | +0.9% | 4,700 |
| 2024/01/09 | 1,280 | 1,299 | 1,265 | 1,299 | +19 | +1.5% | 800 |
| 2024/01/05 | 1,280 | 1,287 | 1,270 | 1,280 | ±0 | ±0% | 1,000 |
| 2024/01/04 | 1,227 | 1,280 | 1,227 | 1,280 | +58 | +4.7% | 1,900 |
| 2023/12/29 | 1,223 | 1,230 | 1,206 | 1,222 | -3 | -0.2% | 2,600 |
| 2023/12/28 | 1,220 | 1,240 | 1,180 | 1,225 | +4 | +0.3% | 4,400 |
| 2023/12/27 | 1,185 | 1,227 | 1,180 | 1,221 | +25 | +2.1% | 9,600 |
| 2023/12/26 | 1,205 | 1,205 | 1,171 | 1,196 | -16 | -1.3% | 5,900 |
| 2023/12/25 | 1,238 | 1,238 | 1,196 | 1,212 | -24 | -1.9% | 2,400 |
| 2023/12/22 | 1,252 | 1,252 | 1,233 | 1,236 | -16 | -1.3% | 700 |
| 2023/12/21 | 1,290 | 1,290 | 1,251 | 1,252 | -38 | -2.9% | 1,700 |
| 2023/12/20 | 1,258 | 1,292 | 1,258 | 1,290 | +32 | +2.5% | 2,800 |
| 2023/12/19 | 1,240 | 1,314 | 1,238 | 1,258 | +28 | +2.3% | 5,100 |
| 2023/12/18 | 1,260 | 1,260 | 1,230 | 1,230 | ±0 | ±0% | 700 |
| 2023/12/15 | 1,250 | 1,250 | 1,200 | 1,230 | -46 | -3.6% | 3,800 |
| 2023/12/14 | 1,282 | 1,282 | 1,249 | 1,276 | -6 | -0.5% | 1,300 |
| 2023/12/13 | 1,279 | 1,282 | 1,249 | 1,282 | +3 | +0.2% | 1,700 |
| 2023/12/12 | 1,291 | 1,291 | 1,251 | 1,279 | -11 | -0.9% | 7,900 |
| 2023/12/11 | 1,289 | 1,319 | 1,289 | 1,290 | -29 | -2.2% | 1,700 |
351～
400
件表示中 / 1432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 | 75,600円 | +11.4% | - | 0.00% | 10.14倍 | 11.48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 |
| シンワワイズ | 28,300円 | +11.9% | - | 0.00% | 56.71倍 | 1.33倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| トライアイズ | 36,500円 | +199.9% | +41.6% | 0.00% | 7.96倍 | 0.55倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| インテＭ | 96,500円 | +14.4% | +93.0% | 0.00% | 27.19倍 | 1.80倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
市場注目の銘柄
チャート関連のコラム
