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 |
|---|---|---|---|---|---|---|---|
| 2003/01/27 | 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 |
| 2002/12/20 | 66.7 | 68.7 | 66.7 | 67.3 | ±0 | ±0% | 52,500 |
| 2002/12/19 | 67.3 | 67.3 | 66.3 | 67.3 | +0.6 | +0.9% | 81,000 |
| 2002/12/18 | 68.7 | 68.7 | 64 | 66.7 | -2.6 | -3.8% | 66,000 |
| 2002/12/17 | 70 | 72 | 69.3 | 69.3 | -2.7 | -3.8% | 22,500 |
| 2002/12/16 | 74 | 75.3 | 71.3 | 72 | -6.7 | -8.5% | 27,000 |
| 2002/12/13 | 81.3 | 83.3 | 78.7 | 78.7 | -2.6 | -3.2% | 34,500 |
| 2002/12/12 | 81.3 | 81.3 | 81.3 | 81.3 | - | - | 4,500 |
| 2002/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/10 | 85.3 | 85.3 | 85.3 | 85.3 | -0.7 | -0.8% | 6,000 |
| 2002/12/09 | 85.3 | 86 | 85.3 | 86 | ±0 | ±0% | 7,500 |
| 2002/12/06 | 89.3 | 89.3 | 86 | 86 | -6 | -6.5% | 18,000 |
| 2002/12/05 | 91.3 | 92 | 91.3 | 92 | ±0 | ±0% | 15,000 |
| 2002/12/04 | 88 | 92 | 82.7 | 92 | +8 | +9.5% | 48,000 |
| 2002/12/03 | 84 | 84 | 84 | 84 | -2.7 | -3.1% | 3,000 |
| 2002/12/02 | 80 | 86.7 | 80 | 86.7 | +3.4 | +4.1% | 10,500 |
| 2002/11/29 | 83.3 | 84.7 | 82.7 | 83.3 | +2 | +2.5% | 21,000 |
| 2002/11/28 | 73.3 | 84 | 73.3 | 81.3 | +8 | +10.9% | 54,000 |
| 2002/11/27 | 69.3 | 73.3 | 69.3 | 73.3 | +4.6 | +6.7% | 13,500 |
| 2002/11/26 | 69.3 | 70 | 68.7 | 68.7 | +0.7 | +1% | 18,000 |
| 2002/11/25 | 69.3 | 69.3 | 68 | 68 | ±0 | ±0% | 13,500 |
| 2002/11/22 | 67.3 | 68 | 66.7 | 68 | +1.7 | +2.6% | 28,500 |
| 2002/11/21 | 66 | 66.7 | 66 | 66.3 | -0.4 | -0.6% | 28,500 |
| 2002/11/20 | 64 | 66.7 | 62.7 | 66.7 | +0.7 | +1.1% | 79,500 |
| 2002/11/19 | 65.3 | 66.7 | 64.7 | 66 | -0.7 | -1% | 43,500 |
| 2002/11/18 | 68.7 | 70.7 | 66.7 | 66.7 | -5.3 | -7.4% | 45,000 |
| 2002/11/15 | 68 | 72 | 66 | 72 | -1.3 | -1.8% | 48,000 |
| 2002/11/14 | 81.3 | 81.3 | 72.7 | 73.3 | -10 | -12% | 82,500 |
| 2002/11/13 | 90 | 90 | 82.7 | 83.3 | -8 | -8.8% | 70,500 |
| 2002/11/12 | 92 | 92 | 91.3 | 91.3 | -2 | -2.1% | 12,000 |
| 2002/11/11 | 92 | 93.3 | 92 | 93.3 | ±0 | ±0% | 37,500 |
5501～
5550
件表示中 / 6096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 | 396,000円 | +25.4% | +69.3% | 1.01% | 29.16倍 | 15.75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 |
| フューチャー | 225,400円 | +8.8% | +7.4% | 2.04% | 17.44倍 | 3.60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 |
| フリー | 360,500円 | +30.0% | - | 0.00% | 177.76倍 | 11.71倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ＤＴＳ | 502,000円 | +7.2% | +2.5% | 2.79% | 18.36倍 | 3.45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 |
| Ｄガレージ | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
