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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,140 | 1,140 | 1,110 | 1,130 | ±0 | ±0% | 158,400 |
| 2006/04/27 | 1,170 | 1,170 | 1,130 | 1,130 | -50 | -4.2% | 237,300 |
| 2006/04/26 | 1,210 | 1,210 | 1,150 | 1,180 | -40 | -3.3% | 364,400 |
| 2006/04/25 | 1,140 | 1,220 | 1,130 | 1,220 | +100 | +8.9% | 926,400 |
| 2006/04/24 | 1,090 | 1,170 | 1,050 | 1,120 | +10 | +0.9% | 774,900 |
| 2006/04/21 | 1,180 | 1,190 | 1,080 | 1,110 | -90 | -7.5% | 760,600 |
| 2006/04/20 | 1,240 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 352,400 |
| 2006/04/19 | 1,290 | 1,310 | 1,240 | 1,240 | ±0 | ±0% | 550,500 |
| 2006/04/18 | 1,220 | 1,280 | 1,210 | 1,240 | -20 | -1.6% | 848,300 |
| 2006/04/17 | 1,350 | 1,350 | 1,250 | 1,260 | -100 | -7.4% | 712,600 |
| 2006/04/14 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 361,800 |
| 2006/04/13 | 1,400 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 304,500 |
| 2006/04/12 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 299,600 |
| 2006/04/11 | 1,420 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 294,400 |
| 2006/04/10 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 274,600 |
| 2006/04/07 | 1,420 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 321,100 |
| 2006/04/06 | 1,420 | 1,430 | 1,400 | 1,410 | -10 | -0.7% | 381,100 |
| 2006/04/05 | 1,470 | 1,490 | 1,390 | 1,420 | -40 | -2.7% | 1,339,700 |
| 2006/04/04 | 1,430 | 1,510 | 1,410 | 1,460 | +50 | +3.5% | 2,453,500 |
| 2006/04/03 | 1,420 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 436,800 |
| 2006/03/31 | 1,430 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 379,400 |
| 2006/03/30 | 1,430 | 1,470 | 1,400 | 1,410 | -20 | -1.4% | 821,800 |
| 2006/03/29 | 1,400 | 1,450 | 1,380 | 1,430 | +30 | +2.1% | 767,000 |
| 2006/03/28 | 1,380 | 1,420 | 1,360 | 1,400 | +20 | +1.4% | 435,700 |
| 2006/03/27 | 1,420 | 1,430 | 1,380 | 1,380 | -50 | -3.5% | 577,000 |
| 2006/03/24 | 1,480 | 1,480 | 1,430 | 1,430 | -60 | -4% | 752,000 |
| 2006/03/23 | 1,450 | 1,560 | 1,430 | 1,490 | +60 | +4.2% | 2,701,200 |
| 2006/03/22 | 1,440 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 292,500 |
| 2006/03/20 | 1,450 | 1,460 | 1,420 | 1,440 | -10 | -0.7% | 513,600 |
| 2006/03/17 | 1,460 | 1,460 | 1,420 | 1,450 | +10 | +0.7% | 588,100 |
| 2006/03/16 | 1,490 | 1,510 | 1,420 | 1,440 | -20 | -1.4% | 1,053,400 |
| 2006/03/15 | 1,520 | 1,560 | 1,440 | 1,460 | -140 | -8.8% | 2,857,300 |
| 2006/03/14 | 1,610 | 1,610 | 1,560 | 1,600 | -10 | -0.6% | 906,700 |
| 2006/03/13 | 1,630 | 1,630 | 1,590 | 1,610 | +30 | +1.9% | 1,106,500 |
| 2006/03/10 | 1,610 | 1,620 | 1,570 | 1,580 | +20 | +1.3% | 1,914,400 |
| 2006/03/09 | 1,550 | 1,640 | 1,520 | 1,560 | -20 | -1.3% | 4,531,800 |
| 2006/03/08 | 1,550 | 1,580 | 1,460 | 1,580 | +200 | +14.5% | 4,097,400 |
| 2006/03/07 | 1,420 | 1,440 | 1,370 | 1,380 | -70 | -4.8% | 961,800 |
| 2006/03/06 | 1,390 | 1,460 | 1,370 | 1,450 | +80 | +5.8% | 1,691,100 |
| 2006/03/03 | 1,380 | 1,430 | 1,350 | 1,370 | -30 | -2.1% | 852,100 |
| 2006/03/02 | 1,460 | 1,500 | 1,400 | 1,400 | -40 | -2.8% | 629,800 |
| 2006/03/01 | 1,420 | 1,490 | 1,400 | 1,440 | -60 | -4% | 1,518,500 |
| 2006/02/28 | 1,570 | 1,580 | 1,460 | 1,500 | -70 | -4.5% | 1,127,400 |
| 2006/02/27 | 1,570 | 1,650 | 1,550 | 1,570 | +30 | +1.9% | 1,671,800 |
| 2006/02/24 | 1,530 | 1,580 | 1,490 | 1,540 | -10 | -0.6% | 2,218,400 |
| 2006/02/23 | 1,560 | 1,620 | 1,510 | 1,550 | +60 | +4% | 3,721,500 |
| 2006/02/22 | 1,480 | 1,540 | 1,420 | 1,490 | +150 | +11.2% | 4,494,400 |
| 2006/02/21 | 1,260 | 1,340 | 1,240 | 1,340 | +200 | +17.5% | 2,172,900 |
| 2006/02/20 | 1,250 | 1,290 | 1,130 | 1,140 | -170 | -13% | 2,972,200 |
| 2006/02/17 | 1,470 | 1,530 | 1,310 | 1,310 | -180 | -12.1% | 2,717,400 |
4701～
4750
件表示中 / 6098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 | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 |
| フリー | 371,000円 | +30.0% | - | 0.00% | 182.94倍 | 12.05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 |
| フューチャー | 220,500円 | +8.8% | +7.4% | 2.09% | 17.06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 | 490,500円 | +7.2% | +2.5% | 2.85% | 17.94倍 | 3.37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 | 418,000円 | +9.6% | - | 1.12% | 38.32倍 | 2.54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
