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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,205 | 1,240 | 1,197 | 1,200 | -4 | -0.3% | 190,200 |
| 2022/05/17 | 1,235 | 1,249 | 1,193 | 1,204 | -58 | -4.6% | 230,000 |
| 2022/05/16 | 1,298 | 1,344 | 1,249 | 1,262 | +4 | +0.3% | 198,700 |
| 2022/05/13 | 1,238 | 1,267 | 1,214 | 1,258 | +78 | +6.6% | 227,600 |
| 2022/05/12 | 1,200 | 1,215 | 1,177 | 1,180 | -58 | -4.7% | 203,700 |
| 2022/05/11 | 1,210 | 1,263 | 1,202 | 1,238 | +24 | +2% | 257,400 |
| 2022/05/10 | 1,194 | 1,216 | 1,168 | 1,214 | +18 | +1.5% | 286,600 |
| 2022/05/09 | 1,238 | 1,243 | 1,195 | 1,196 | -72 | -5.7% | 302,400 |
| 2022/05/06 | 1,271 | 1,274 | 1,252 | 1,268 | -8 | -0.6% | 143,200 |
| 2022/05/02 | 1,282 | 1,299 | 1,262 | 1,276 | -27 | -2.1% | 141,000 |
| 2022/04/28 | 1,306 | 1,315 | 1,285 | 1,303 | -23 | -1.7% | 118,300 |
| 2022/04/27 | 1,253 | 1,338 | 1,234 | 1,326 | +32 | +2.5% | 399,800 |
| 2022/04/26 | 1,264 | 1,298 | 1,253 | 1,294 | +52 | +4.2% | 149,000 |
| 2022/04/25 | 1,255 | 1,269 | 1,239 | 1,242 | -15 | -1.2% | 241,400 |
| 2022/04/22 | 1,260 | 1,266 | 1,237 | 1,257 | -33 | -2.6% | 164,500 |
| 2022/04/21 | 1,270 | 1,300 | 1,267 | 1,290 | +9 | +0.7% | 129,900 |
| 2022/04/20 | 1,304 | 1,320 | 1,281 | 1,281 | -4 | -0.3% | 116,200 |
| 2022/04/19 | 1,288 | 1,296 | 1,271 | 1,285 | -2 | -0.2% | 94,400 |
| 2022/04/18 | 1,293 | 1,299 | 1,263 | 1,287 | -16 | -1.2% | 138,300 |
| 2022/04/15 | 1,305 | 1,316 | 1,295 | 1,303 | -32 | -2.4% | 107,400 |
| 2022/04/14 | 1,369 | 1,374 | 1,322 | 1,335 | -14 | -1% | 119,700 |
| 2022/04/13 | 1,291 | 1,358 | 1,280 | 1,349 | +51 | +3.9% | 163,000 |
| 2022/04/12 | 1,302 | 1,344 | 1,293 | 1,298 | -34 | -2.6% | 185,900 |
| 2022/04/11 | 1,385 | 1,385 | 1,326 | 1,332 | -75 | -5.3% | 188,600 |
| 2022/04/08 | 1,387 | 1,422 | 1,387 | 1,407 | +35 | +2.6% | 159,000 |
| 2022/04/07 | 1,392 | 1,400 | 1,361 | 1,372 | -64 | -4.5% | 179,900 |
| 2022/04/06 | 1,459 | 1,459 | 1,421 | 1,436 | -62 | -4.1% | 248,300 |
| 2022/04/05 | 1,515 | 1,519 | 1,465 | 1,498 | +14 | +0.9% | 244,300 |
| 2022/04/04 | 1,424 | 1,484 | 1,418 | 1,484 | +78 | +5.5% | 229,400 |
| 2022/04/01 | 1,390 | 1,423 | 1,353 | 1,406 | +11 | +0.8% | 169,300 |
| 2022/03/31 | 1,395 | 1,406 | 1,378 | 1,395 | -28 | -2% | 190,800 |
| 2022/03/30 | 1,390 | 1,428 | 1,385 | 1,423 | +54 | +3.9% | 196,500 |
| 2022/03/29 | 1,324 | 1,374 | 1,300 | 1,369 | +70 | +5.4% | 253,700 |
| 2022/03/28 | 1,304 | 1,317 | 1,284 | 1,299 | -56 | -4.1% | 201,200 |
| 2022/03/25 | 1,369 | 1,379 | 1,327 | 1,355 | +5 | +0.4% | 164,000 |
| 2022/03/24 | 1,318 | 1,355 | 1,305 | 1,350 | +14 | +1% | 172,800 |
| 2022/03/23 | 1,320 | 1,369 | 1,308 | 1,336 | +61 | +4.8% | 297,900 |
| 2022/03/22 | 1,314 | 1,316 | 1,267 | 1,275 | -41 | -3.1% | 219,800 |
| 2022/03/18 | 1,250 | 1,321 | 1,248 | 1,316 | +59 | +4.7% | 267,400 |
| 2022/03/17 | 1,241 | 1,278 | 1,235 | 1,257 | +63 | +5.3% | 273,000 |
| 2022/03/16 | 1,185 | 1,199 | 1,149 | 1,194 | +39 | +3.4% | 349,200 |
| 2022/03/15 | 1,123 | 1,186 | 1,115 | 1,155 | +14 | +1.2% | 318,600 |
| 2022/03/14 | 1,196 | 1,196 | 1,127 | 1,141 | -77 | -6.3% | 545,800 |
| 2022/03/11 | 1,276 | 1,284 | 1,216 | 1,218 | -92 | -7% | 254,700 |
| 2022/03/10 | 1,346 | 1,346 | 1,306 | 1,310 | +36 | +2.8% | 156,800 |
| 2022/03/09 | 1,302 | 1,315 | 1,260 | 1,274 | -16 | -1.2% | 189,800 |
| 2022/03/08 | 1,310 | 1,347 | 1,284 | 1,290 | -29 | -2.2% | 194,200 |
| 2022/03/07 | 1,330 | 1,340 | 1,289 | 1,319 | -50 | -3.7% | 195,400 |
| 2022/03/04 | 1,364 | 1,372 | 1,331 | 1,369 | -32 | -2.3% | 169,000 |
| 2022/03/03 | 1,458 | 1,471 | 1,392 | 1,401 | -42 | -2.9% | 261,900 |
951～
1000
件表示中 / 6274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 | 203,300円 | +12.7% | +3.9% | 2.46% | 12.63倍 | 5.28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１ Ｐ | 379,900円 | - | - | 2.63% | - | - |
|
- |
| テレ東ＨＤ | 409,500円 | +5.2% | +38.1% | 2.44% | 14.16倍 | 1.04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 |
| Ｄガレージ | 206,100円 | +4.4% | - | 2.28% | 31.54倍 | 1.26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。りそなＨＤの持分法適用会社 |
| ブロドリーフ | 97,600円 | +12.9% | +156.2% | 1.54% | 27.48倍 | 3.62倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
