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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 71.3 | 71.3 | 69.3 | 71.3 | ±0 | ±0% | 45,000 |
| 2003/03/10 | 73.3 | 73.3 | 68 | 71.3 | -5.4 | -7% | 141,000 |
| 2003/03/07 | 76.7 | 76.7 | 75.3 | 76.7 | +1.4 | +1.9% | 25,500 |
| 2003/03/06 | 76 | 78.7 | 75.3 | 75.3 | -0.7 | -0.9% | 43,500 |
| 2003/03/05 | 75.3 | 76.7 | 74.7 | 76 | +0.7 | +0.9% | 27,000 |
| 2003/03/04 | 73.3 | 76.7 | 73.3 | 75.3 | +2 | +2.7% | 61,500 |
| 2003/03/03 | 72.7 | 73.3 | 72.7 | 73.3 | +0.6 | +0.8% | 40,500 |
| 2003/02/28 | 72.7 | 73.3 | 72 | 72.7 | ±0 | ±0% | 13,500 |
| 2003/02/27 | 72 | 72.7 | 72 | 72.7 | +0.7 | +1% | 16,500 |
| 2003/02/26 | 71.3 | 72 | 71.3 | 72 | +0.7 | +1% | 24,000 |
| 2003/02/25 | 71.3 | 72 | 71.3 | 71.3 | ±0 | ±0% | 45,000 |
| 2003/02/24 | 71.3 | 71.3 | 71.3 | 71.3 | -0.7 | -1% | 1,500 |
| 2003/02/21 | 72.7 | 72.7 | 70.7 | 72 | -0.7 | -1% | 40,500 |
| 2003/02/20 | 72 | 72.7 | 72 | 72.7 | ±0 | ±0% | 15,000 |
| 2003/02/19 | 72 | 73.3 | 72 | 72.7 | +0.7 | +1% | 33,000 |
| 2003/02/18 | 73.3 | 73.3 | 72 | 72 | -1.3 | -1.8% | 52,500 |
| 2003/02/17 | 74.7 | 75.3 | 72.7 | 73.3 | -2.7 | -3.6% | 73,500 |
| 2003/02/14 | 75.3 | 76 | 74 | 76 | -0.7 | -0.9% | 57,000 |
| 2003/02/13 | 76.7 | 77.3 | 76.7 | 76.7 | -1.3 | -1.7% | 16,500 |
| 2003/02/12 | 79.3 | 79.3 | 76.7 | 78 | -1.3 | -1.6% | 81,000 |
| 2003/02/10 | 69.3 | 79.3 | 69.3 | 79.3 | +11.3 | +16.6% | 196,500 |
| 2003/02/07 | 67.3 | 69.3 | 67.3 | 68 | -0.7 | -1% | 43,500 |
| 2003/02/06 | 69.3 | 69.3 | 68.7 | 68.7 | -0.6 | -0.9% | 46,500 |
| 2003/02/05 | 68.7 | 70 | 68.7 | 69.3 | -2 | -2.8% | 69,000 |
| 2003/02/04 | 70 | 72 | 70 | 71.3 | +1.3 | +1.9% | 21,000 |
| 2003/02/03 | 70 | 71.3 | 70 | 70 | ±0 | ±0% | 24,000 |
| 2003/01/31 | 68 | 70.7 | 68 | 70 | +1.3 | +1.9% | 72,000 |
| 2003/01/30 | 68.7 | 70 | 68 | 68.7 | -0.6 | -0.9% | 25,500 |
| 2003/01/29 | 68.7 | 70 | 68.7 | 69.3 | +0.6 | +0.9% | 9,000 |
| 2003/01/28 | 70.7 | 70.7 | 68.7 | 68.7 | -2 | -2.8% | 6,000 |
| 2003/01/27 | 72 | 72 | 70 | 70.7 | -1.3 | -1.8% | 18,000 |
| 2003/01/24 | 70.7 | 72 | 70.7 | 72 | +0.7 | +1% | 22,500 |
| 2003/01/23 | 72 | 72.7 | 70.7 | 71.3 | ±0 | ±0% | 18,000 |
| 2003/01/22 | 70 | 71.3 | 70 | 71.3 | +1.3 | +1.9% | 30,000 |
| 2003/01/21 | 71.3 | 71.3 | 68.7 | 70 | -1.3 | -1.8% | 15,000 |
| 2003/01/20 | 71.3 | 72.7 | 71.3 | 71.3 | +0.6 | +0.8% | 16,500 |
| 2003/01/17 | 72 | 72 | 70.7 | 70.7 | +0.7 | +1% | 13,500 |
| 2003/01/16 | 74 | 74 | 69.3 | 70 | -6 | -7.9% | 30,000 |
| 2003/01/15 | 68.7 | 76 | 68 | 76 | +8 | +11.8% | 109,500 |
| 2003/01/14 | 64.7 | 68 | 64.7 | 68 | ±0 | ±0% | 34,500 |
| 2003/01/10 | 66.7 | 68 | 66 | 68 | +1.3 | +1.9% | 34,500 |
| 2003/01/09 | 68 | 68 | 66.7 | 66.7 | -0.6 | -0.9% | 37,500 |
| 2003/01/08 | 67.3 | 68 | 67.3 | 67.3 | +0.6 | +0.9% | 63,000 |
| 2003/01/07 | 68.7 | 68.7 | 66.7 | 66.7 | -5.3 | -7.4% | 58,500 |
| 2003/01/06 | 70.7 | 72 | 70.7 | 72 | -1.3 | -1.8% | 3,000 |
| 2002/12/30 | 73.3 | 73.3 | 73.3 | 73.3 | -1.4 | -1.9% | 3,000 |
| 2002/12/27 | 74.7 | 74.7 | 74.7 | 74.7 | -2 | -2.6% | 4,500 |
| 2002/12/26 | 73.3 | 76.7 | 72.7 | 76.7 | +3.4 | +4.6% | 10,500 |
| 2002/12/25 | 66.7 | 74 | 66.7 | 73.3 | +6.6 | +9.9% | 31,500 |
| 2002/12/24 | 68.7 | 68.7 | 66.7 | 66.7 | -0.6 | -0.9% | 19,500 |
5501～
5550
件表示中 / 6126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 | 411,000円 | +25.4% | +69.3% | 0.97% | 30.26倍 | 13.29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 |
| ＴＫＣ | 452,500円 | +6.4% | +1.0% | 2.43% | 20.35倍 | 2.23倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 234,000円 | +8.8% | +7.4% | 1.97% | 18.11倍 | 3.52倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| 松 竹 | 1,473,000円 | +13.1% | -5.8% | 0.20% | 69.80倍 | 2.17倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
