サイボウズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,621 | 1,631 | 1,603 | 1,613 | +1 | +0.1% | 201,800 |
| 2024/05/09 | 1,619 | 1,639 | 1,605 | 1,612 | -13 | -0.8% | 266,300 |
| 2024/05/08 | 1,628 | 1,659 | 1,624 | 1,625 | -10 | -0.6% | 368,600 |
| 2024/05/07 | 1,580 | 1,644 | 1,571 | 1,635 | +81 | +5.2% | 484,000 |
| 2024/05/02 | 1,607 | 1,616 | 1,549 | 1,554 | -53 | -3.3% | 464,800 |
| 2024/05/01 | 1,611 | 1,621 | 1,583 | 1,607 | -4 | -0.2% | 307,000 |
| 2024/04/30 | 1,630 | 1,639 | 1,603 | 1,611 | +2 | +0.1% | 365,400 |
| 2024/04/26 | 1,574 | 1,611 | 1,562 | 1,609 | ±0 | ±0% | 340,000 |
| 2024/04/25 | 1,627 | 1,655 | 1,605 | 1,609 | -14 | -0.9% | 500,500 |
| 2024/04/24 | 1,622 | 1,638 | 1,599 | 1,623 | +41 | +2.6% | 355,700 |
| 2024/04/23 | 1,599 | 1,599 | 1,566 | 1,582 | +5 | +0.3% | 261,600 |
| 2024/04/22 | 1,577 | 1,584 | 1,555 | 1,577 | +6 | +0.4% | 369,200 |
| 2024/04/19 | 1,577 | 1,583 | 1,540 | 1,571 | -16 | -1% | 517,000 |
| 2024/04/18 | 1,520 | 1,609 | 1,520 | 1,587 | +53 | +3.5% | 589,600 |
| 2024/04/17 | 1,548 | 1,560 | 1,517 | 1,534 | -13 | -0.8% | 375,600 |
| 2024/04/16 | 1,543 | 1,555 | 1,524 | 1,547 | -11 | -0.7% | 422,300 |
| 2024/04/15 | 1,567 | 1,575 | 1,552 | 1,558 | -34 | -2.1% | 439,900 |
| 2024/04/12 | 1,624 | 1,641 | 1,592 | 1,592 | -17 | -1.1% | 315,300 |
| 2024/04/11 | 1,607 | 1,624 | 1,605 | 1,609 | -16 | -1% | 286,400 |
| 2024/04/10 | 1,635 | 1,663 | 1,624 | 1,625 | -10 | -0.6% | 379,500 |
| 2024/04/09 | 1,614 | 1,643 | 1,613 | 1,635 | +21 | +1.3% | 405,400 |
| 2024/04/08 | 1,586 | 1,627 | 1,571 | 1,614 | +40 | +2.5% | 704,200 |
| 2024/04/05 | 1,598 | 1,608 | 1,562 | 1,574 | -35 | -2.2% | 800,300 |
| 2024/04/04 | 1,644 | 1,647 | 1,597 | 1,609 | -35 | -2.1% | 997,700 |
| 2024/04/03 | 1,659 | 1,667 | 1,628 | 1,644 | -34 | -2% | 763,400 |
| 2024/04/02 | 1,735 | 1,738 | 1,662 | 1,678 | -60 | -3.5% | 951,300 |
| 2024/04/01 | 1,769 | 1,771 | 1,730 | 1,738 | -31 | -1.8% | 547,100 |
| 2024/03/29 | 1,756 | 1,803 | 1,750 | 1,769 | +14 | +0.8% | 713,500 |
| 2024/03/28 | 1,760 | 1,770 | 1,738 | 1,755 | -2 | -0.1% | 448,200 |
| 2024/03/27 | 1,784 | 1,788 | 1,748 | 1,757 | -3 | -0.2% | 478,300 |
| 2024/03/26 | 1,748 | 1,764 | 1,730 | 1,760 | +7 | +0.4% | 669,600 |
| 2024/03/25 | 1,809 | 1,817 | 1,753 | 1,753 | -86 | -4.7% | 1,247,700 |
| 2024/03/22 | 1,801 | 1,848 | 1,793 | 1,839 | +24 | +1.3% | 815,900 |
| 2024/03/21 | 1,843 | 1,864 | 1,815 | 1,815 | -26 | -1.4% | 705,100 |
| 2024/03/19 | 1,881 | 1,881 | 1,811 | 1,841 | -41 | -2.2% | 911,900 |
| 2024/03/18 | 1,837 | 1,882 | 1,788 | 1,882 | +83 | +4.6% | 1,026,600 |
| 2024/03/15 | 1,810 | 1,810 | 1,751 | 1,799 | -17 | -0.9% | 1,408,600 |
| 2024/03/14 | 1,813 | 1,859 | 1,793 | 1,816 | -15 | -0.8% | 1,177,400 |
| 2024/03/13 | 1,910 | 1,927 | 1,828 | 1,831 | -85 | -4.4% | 2,065,900 |
| 2024/03/12 | 1,928 | 1,972 | 1,862 | 1,916 | -52 | -2.6% | 3,722,500 |
| 2024/03/11 | 1,883 | 2,030 | 1,842 | 1,968 | +45 | +2.3% | 8,617,300 |
| 2024/03/08 | 1,760 | 1,968 | 1,745 | 1,923 | +198 | +11.5% | 8,181,300 |
| 2024/03/07 | 1,784 | 1,784 | 1,721 | 1,725 | -38 | -2.2% | 599,300 |
| 2024/03/06 | 1,756 | 1,809 | 1,744 | 1,763 | -18 | -1% | 1,095,400 |
| 2024/03/05 | 1,807 | 1,811 | 1,769 | 1,781 | -30 | -1.7% | 686,600 |
| 2024/03/04 | 1,826 | 1,859 | 1,795 | 1,811 | -13 | -0.7% | 693,500 |
| 2024/03/01 | 1,832 | 1,848 | 1,800 | 1,824 | -25 | -1.4% | 788,800 |
| 2024/02/29 | 1,872 | 1,878 | 1,843 | 1,849 | -48 | -2.5% | 1,022,300 |
| 2024/02/28 | 1,990 | 2,010 | 1,857 | 1,897 | -120 | -5.9% | 2,249,900 |
| 2024/02/27 | 2,019 | 2,044 | 1,994 | 2,017 | +20 | +1% | 554,200 |
1～
50
件表示中 / 5810件
類似銘柄と比較する
現在ご覧いただいている「サイボウズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイボウズ | 161,300円 | +13.0% | -12.2% | 0.93% | 37.87倍 | 6.83倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| グリー | 50,500円 | -9.9% | -50.3% | 3.27% | 21.59倍 | 0.95倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 119,500円 | +69.8% | +94.1% | 1.56% | 11.99倍 | 2.22倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| プラスアルファ | 200,200円 | +23.5% | +30.5% | 0.80% | 26.04倍 | 8.96倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| テレ東ＨＤ | 306,500円 | +4.0% | +1.3% | 2.61% | 11.68倍 | 0.88倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
