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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,026 | 2,089 | 2,023 | 2,087 | +72 | +3.6% | 481,800 |
| 2024/10/04 | 1,967 | 2,019 | 1,967 | 2,015 | +25 | +1.3% | 296,600 |
| 2024/10/03 | 2,006 | 2,010 | 1,952 | 1,990 | +23 | +1.2% | 313,700 |
| 2024/10/02 | 1,965 | 2,000 | 1,951 | 1,967 | -24 | -1.2% | 350,200 |
| 2024/10/01 | 1,957 | 2,022 | 1,948 | 1,991 | +34 | +1.7% | 358,600 |
| 2024/09/30 | 1,950 | 2,001 | 1,938 | 1,957 | -24 | -1.2% | 425,000 |
| 2024/09/27 | 1,933 | 2,009 | 1,927 | 1,981 | +45 | +2.3% | 579,400 |
| 2024/09/26 | 1,878 | 1,936 | 1,868 | 1,936 | +19 | +1% | 541,500 |
| 2024/09/25 | 1,913 | 1,934 | 1,855 | 1,917 | +163 | +9.3% | 1,547,500 |
| 2024/09/24 | 1,783 | 1,786 | 1,751 | 1,754 | -25 | -1.4% | 215,700 |
| 2024/09/20 | 1,780 | 1,800 | 1,775 | 1,779 | +19 | +1.1% | 261,200 |
| 2024/09/19 | 1,730 | 1,770 | 1,720 | 1,760 | +58 | +3.4% | 309,800 |
| 2024/09/18 | 1,695 | 1,720 | 1,687 | 1,702 | +12 | +0.7% | 175,400 |
| 2024/09/17 | 1,687 | 1,714 | 1,656 | 1,690 | +10 | +0.6% | 193,000 |
| 2024/09/13 | 1,652 | 1,690 | 1,647 | 1,680 | +30 | +1.8% | 248,400 |
| 2024/09/12 | 1,590 | 1,650 | 1,590 | 1,650 | +66 | +4.2% | 232,800 |
| 2024/09/11 | 1,606 | 1,630 | 1,555 | 1,584 | -17 | -1.1% | 263,700 |
| 2024/09/10 | 1,614 | 1,624 | 1,600 | 1,601 | +3 | +0.2% | 133,600 |
| 2024/09/09 | 1,556 | 1,605 | 1,549 | 1,598 | -18 | -1.1% | 283,200 |
| 2024/09/06 | 1,667 | 1,683 | 1,604 | 1,616 | -41 | -2.5% | 273,400 |
| 2024/09/05 | 1,662 | 1,697 | 1,648 | 1,657 | -7 | -0.4% | 154,700 |
| 2024/09/04 | 1,680 | 1,684 | 1,643 | 1,664 | -71 | -4.1% | 414,200 |
| 2024/09/03 | 1,720 | 1,739 | 1,714 | 1,735 | +25 | +1.5% | 185,400 |
| 2024/09/02 | 1,754 | 1,758 | 1,703 | 1,710 | -18 | -1% | 171,900 |
| 2024/08/30 | 1,743 | 1,748 | 1,718 | 1,728 | -17 | -1% | 135,000 |
| 2024/08/29 | 1,724 | 1,765 | 1,724 | 1,745 | -3 | -0.2% | 118,300 |
| 2024/08/28 | 1,751 | 1,770 | 1,719 | 1,748 | -5 | -0.3% | 203,500 |
| 2024/08/27 | 1,742 | 1,780 | 1,737 | 1,753 | -6 | -0.3% | 223,800 |
| 2024/08/26 | 1,660 | 1,759 | 1,660 | 1,759 | +100 | +6% | 376,500 |
| 2024/08/23 | 1,668 | 1,671 | 1,648 | 1,659 | -12 | -0.7% | 203,800 |
| 2024/08/22 | 1,630 | 1,671 | 1,629 | 1,671 | +44 | +2.7% | 178,100 |
| 2024/08/21 | 1,630 | 1,672 | 1,623 | 1,627 | -35 | -2.1% | 177,700 |
| 2024/08/20 | 1,602 | 1,677 | 1,602 | 1,662 | +84 | +5.3% | 359,400 |
| 2024/08/19 | 1,640 | 1,651 | 1,571 | 1,578 | -73 | -4.4% | 370,500 |
| 2024/08/16 | 1,629 | 1,651 | 1,602 | 1,651 | +52 | +3.3% | 280,800 |
| 2024/08/15 | 1,535 | 1,603 | 1,521 | 1,599 | +60 | +3.9% | 532,400 |
| 2024/08/14 | 1,495 | 1,597 | 1,461 | 1,539 | -76 | -4.7% | 1,389,300 |
| 2024/08/13 | 1,564 | 1,619 | 1,551 | 1,615 | +91 | +6% | 603,300 |
| 2024/08/09 | 1,547 | 1,563 | 1,490 | 1,524 | -7 | -0.5% | 465,000 |
| 2024/08/08 | 1,520 | 1,559 | 1,486 | 1,531 | -6 | -0.4% | 416,300 |
| 2024/08/07 | 1,490 | 1,589 | 1,471 | 1,537 | +25 | +1.7% | 1,165,800 |
| 2024/08/06 | 1,443 | 1,532 | 1,428 | 1,512 | +189 | +14.3% | 1,008,100 |
| 2024/08/05 | 1,476 | 1,524 | 1,298 | 1,323 | -267 | -16.8% | 1,279,500 |
| 2024/08/02 | 1,651 | 1,664 | 1,590 | 1,590 | -129 | -7.5% | 696,600 |
| 2024/08/01 | 1,800 | 1,802 | 1,701 | 1,719 | -80 | -4.4% | 478,700 |
| 2024/07/31 | 1,795 | 1,806 | 1,765 | 1,799 | -4 | -0.2% | 203,100 |
| 2024/07/30 | 1,806 | 1,815 | 1,779 | 1,803 | -11 | -0.6% | 244,200 |
| 2024/07/29 | 1,796 | 1,819 | 1,784 | 1,814 | +47 | +2.7% | 225,200 |
| 2024/07/26 | 1,776 | 1,813 | 1,767 | 1,767 | +3 | +0.2% | 213,900 |
| 2024/07/25 | 1,793 | 1,799 | 1,762 | 1,764 | -35 | -1.9% | 343,200 |
201～
250
件表示中 / 6112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 | 404,500円 | +25.4% | +69.3% | 0.99% | 29.79倍 | 16.08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 | 459,000円 | +6.4% | +1.0% | 2.18% | 20.65倍 | 2.26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 | 236,400円 | +8.8% | +7.4% | 1.95% | 18.29倍 | 3.56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 | 504,000円 | +7.2% | +2.5% | 2.78% | 18.42倍 | 3.46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 |
| システナ | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
