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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 1,915 | 1,915 | 1,843 | 1,904 | +15 | +0.8% | 331,300 |
| 2022/10/28 | 1,849 | 1,910 | 1,842 | 1,889 | +11 | +0.6% | 555,700 |
| 2022/10/27 | 1,872 | 1,938 | 1,843 | 1,878 | -6 | -0.3% | 608,700 |
| 2022/10/26 | 1,785 | 1,909 | 1,781 | 1,884 | +135 | +7.7% | 940,900 |
| 2022/10/25 | 1,779 | 1,787 | 1,735 | 1,749 | -6 | -0.3% | 358,200 |
| 2022/10/24 | 1,699 | 1,767 | 1,693 | 1,755 | +76 | +4.5% | 340,600 |
| 2022/10/21 | 1,690 | 1,696 | 1,658 | 1,679 | +4 | +0.2% | 161,600 |
| 2022/10/20 | 1,655 | 1,685 | 1,644 | 1,675 | -4 | -0.2% | 182,900 |
| 2022/10/19 | 1,685 | 1,696 | 1,659 | 1,679 | +8 | +0.5% | 299,000 |
| 2022/10/18 | 1,595 | 1,674 | 1,591 | 1,671 | +112 | +7.2% | 476,500 |
| 2022/10/17 | 1,551 | 1,562 | 1,508 | 1,559 | -9 | -0.6% | 231,200 |
| 2022/10/14 | 1,587 | 1,605 | 1,561 | 1,568 | +23 | +1.5% | 176,300 |
| 2022/10/13 | 1,576 | 1,620 | 1,545 | 1,545 | -30 | -1.9% | 250,300 |
| 2022/10/12 | 1,566 | 1,581 | 1,528 | 1,575 | +2 | +0.1% | 169,800 |
| 2022/10/11 | 1,569 | 1,612 | 1,567 | 1,573 | -23 | -1.4% | 282,300 |
| 2022/10/07 | 1,571 | 1,619 | 1,567 | 1,596 | +19 | +1.2% | 258,900 |
| 2022/10/06 | 1,575 | 1,589 | 1,557 | 1,577 | -5 | -0.3% | 270,700 |
| 2022/10/05 | 1,585 | 1,602 | 1,540 | 1,582 | +22 | +1.4% | 283,000 |
| 2022/10/04 | 1,507 | 1,573 | 1,507 | 1,560 | +83 | +5.6% | 365,200 |
| 2022/10/03 | 1,481 | 1,481 | 1,423 | 1,477 | -23 | -1.5% | 243,700 |
| 2022/09/30 | 1,476 | 1,526 | 1,463 | 1,500 | +24 | +1.6% | 347,000 |
| 2022/09/29 | 1,445 | 1,512 | 1,414 | 1,476 | +76 | +5.4% | 447,800 |
| 2022/09/28 | 1,397 | 1,444 | 1,377 | 1,400 | +15 | +1.1% | 238,900 |
| 2022/09/27 | 1,357 | 1,402 | 1,336 | 1,385 | +29 | +2.1% | 218,200 |
| 2022/09/26 | 1,337 | 1,374 | 1,332 | 1,356 | -11 | -0.8% | 253,100 |
| 2022/09/22 | 1,339 | 1,374 | 1,315 | 1,367 | +25 | +1.9% | 251,300 |
| 2022/09/21 | 1,386 | 1,394 | 1,314 | 1,342 | -63 | -4.5% | 411,000 |
| 2022/09/20 | 1,460 | 1,470 | 1,385 | 1,405 | -49 | -3.4% | 357,400 |
| 2022/09/16 | 1,480 | 1,480 | 1,443 | 1,454 | -31 | -2.1% | 148,300 |
| 2022/09/15 | 1,468 | 1,487 | 1,433 | 1,485 | +6 | +0.4% | 244,000 |
| 2022/09/14 | 1,420 | 1,482 | 1,412 | 1,479 | +6 | +0.4% | 244,100 |
| 2022/09/13 | 1,466 | 1,489 | 1,454 | 1,473 | +16 | +1.1% | 207,400 |
| 2022/09/12 | 1,472 | 1,489 | 1,446 | 1,457 | -10 | -0.7% | 188,800 |
| 2022/09/09 | 1,447 | 1,506 | 1,445 | 1,467 | +37 | +2.6% | 412,400 |
| 2022/09/08 | 1,379 | 1,435 | 1,375 | 1,430 | +89 | +6.6% | 417,200 |
| 2022/09/07 | 1,389 | 1,395 | 1,335 | 1,341 | -35 | -2.5% | 161,900 |
| 2022/09/06 | 1,364 | 1,391 | 1,342 | 1,376 | +16 | +1.2% | 165,500 |
| 2022/09/05 | 1,300 | 1,370 | 1,294 | 1,360 | +39 | +3% | 203,700 |
| 2022/09/02 | 1,374 | 1,374 | 1,307 | 1,321 | -58 | -4.2% | 364,400 |
| 2022/09/01 | 1,360 | 1,390 | 1,347 | 1,379 | +18 | +1.3% | 264,400 |
| 2022/08/31 | 1,363 | 1,378 | 1,342 | 1,361 | -15 | -1.1% | 211,900 |
| 2022/08/30 | 1,340 | 1,376 | 1,321 | 1,376 | +18 | +1.3% | 248,700 |
| 2022/08/29 | 1,326 | 1,380 | 1,318 | 1,358 | -28 | -2% | 374,800 |
| 2022/08/26 | 1,413 | 1,422 | 1,374 | 1,386 | -13 | -0.9% | 432,500 |
| 2022/08/25 | 1,310 | 1,400 | 1,310 | 1,399 | +113 | +8.8% | 729,800 |
| 2022/08/24 | 1,274 | 1,297 | 1,263 | 1,286 | +10 | +0.8% | 190,700 |
| 2022/08/23 | 1,257 | 1,287 | 1,237 | 1,276 | +14 | +1.1% | 187,400 |
| 2022/08/22 | 1,245 | 1,265 | 1,232 | 1,262 | -5 | -0.4% | 172,600 |
| 2022/08/19 | 1,287 | 1,305 | 1,253 | 1,267 | -13 | -1% | 246,200 |
| 2022/08/18 | 1,280 | 1,296 | 1,255 | 1,280 | -40 | -3% | 349,600 |
701～
750
件表示中 / 6137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 | 361,000円 | +25.4% | +69.3% | 1.11% | 26.58倍 | 11.68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 |
| ソフトバンク２ Ｐ | 766,500円 | - | - | 3.34% | - | - |
|
- |
| フリー | 321,500円 | +23.0% | +506.8% | 0.00% | 100.78倍 | 9.81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 |
| Ｄガレージ | 372,000円 | +9.6% | - | 1.26% | 34.13倍 | 2.26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） |
| 松 竹 | 1,242,000円 | +13.1% | -5.8% | 0.24% | 58.85倍 | 1.83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
