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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,520 | 1,640 | 1,480 | 1,490 | -90 | -5.7% | 2,265,000 |
| 2006/02/15 | 1,730 | 1,760 | 1,570 | 1,580 | -100 | -6% | 2,527,700 |
| 2006/02/14 | 1,470 | 1,720 | 1,230 | 1,680 | +150 | +9.8% | 3,769,100 |
| 2006/02/13 | 1,810 | 1,820 | 1,530 | 1,530 | -300 | -16.4% | 2,317,200 |
| 2006/02/10 | 1,900 | 1,930 | 1,780 | 1,830 | -100 | -5.2% | 2,224,900 |
| 2006/02/09 | 1,790 | 1,970 | 1,780 | 1,930 | +190 | +10.9% | 5,242,500 |
| 2006/02/08 | 1,800 | 1,830 | 1,710 | 1,740 | -110 | -5.9% | 1,940,500 |
| 2006/02/07 | 1,950 | 1,960 | 1,850 | 1,850 | -40 | -2.1% | 2,630,400 |
| 2006/02/06 | 1,900 | 1,990 | 1,840 | 1,890 | +200 | +11.8% | 7,633,300 |
| 2006/02/03 | 1,550 | 1,690 | 1,530 | 1,690 | +200 | +13.4% | 4,699,800 |
| 2006/02/02 | 1,350 | 1,490 | 1,320 | 1,490 | +200 | +15.5% | 4,245,400 |
| 2006/02/01 | 1,320 | 1,370 | 1,290 | 1,290 | -80 | -5.8% | 2,089,400 |
| 2006/01/31 | 1,490 | 1,500 | 1,350 | 1,370 | -140 | -9.3% | 2,028,200 |
| 2006/01/30 | 1,620 | 1,650 | 1,510 | 1,510 | -90 | -5.6% | 1,028,000 |
| 2006/01/27 | 1,640 | 1,680 | 1,550 | 1,600 | -10 | -0.6% | 1,163,900 |
| 2006/01/26 | 1,760 | 1,820 | 1,540 | 1,610 | -100 | -5.8% | 2,380,700 |
| 2006/01/25 | 1,600 | 1,754 | 1,584 | 1,710 | +126 | +8% | 3,258,500 |
| 2006/01/24 | 1,700 | 1,778 | 1,422 | 1,584 | -36 | -2.2% | 5,323,500 |
| 2006/01/23 | 1,840 | 1,898 | 1,620 | 1,620 | -400 | -19.8% | 2,571,500 |
| 2006/01/20 | 2,280 | 2,340 | 1,862 | 2,020 | -100 | -4.7% | 2,146,500 |
| 2006/01/19 | 1,760 | 2,140 | 1,760 | 2,120 | - | - | 6,615,500 |
| 2006/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/01/17 | 2,500 | 2,700 | 2,340 | 2,360 | -380 | -13.9% | 1,915,000 |
| 2006/01/16 | 2,800 | 2,840 | 2,700 | 2,740 | -20 | -0.7% | 1,350,500 |
| 2006/01/13 | 2,660 | 2,860 | 2,640 | 2,760 | +80 | +3% | 2,164,500 |
| 2006/01/12 | 2,680 | 2,760 | 2,620 | 2,680 | +20 | +0.8% | 755,000 |
| 2006/01/11 | 2,660 | 2,760 | 2,600 | 2,660 | -40 | -1.5% | 1,071,000 |
| 2006/01/10 | 2,700 | 2,760 | 2,620 | 2,700 | -100 | -3.6% | 1,868,500 |
| 2006/01/06 | 2,480 | 2,800 | 2,340 | 2,800 | +340 | +13.8% | 2,495,500 |
| 2006/01/05 | 2,680 | 2,760 | 2,360 | 2,460 | -100 | -3.9% | 2,877,000 |
| 2006/01/04 | 2,300 | 2,560 | 2,280 | 2,560 | +400 | +18.5% | 2,111,500 |
| 2005/12/30 | 2,020 | 2,280 | 1,990 | 2,160 | +120 | +5.9% | 1,828,000 |
| 2005/12/29 | 1,880 | 2,040 | 1,876 | 2,040 | +200 | +10.9% | 3,303,000 |
| 2005/12/28 | 1,730 | 1,840 | 1,722 | 1,840 | +128 | +7.5% | 1,342,500 |
| 2005/12/27 | 1,740 | 1,744 | 1,706 | 1,712 | -8 | -0.5% | 699,500 |
| 2005/12/26 | 1,680 | 1,732 | 1,660 | 1,720 | +62 | +3.7% | 978,000 |
| 2005/12/22 | 1,720 | 1,748 | 1,626 | 1,658 | -42 | -2.5% | 1,142,500 |
| 2005/12/21 | 1,692 | 1,752 | 1,674 | 1,700 | -90 | -5% | 2,015,000 |
| 2005/12/20 | 1,678 | 1,810 | 1,668 | 1,790 | +132 | +8% | 2,055,500 |
| 2005/12/19 | 1,610 | 1,658 | 1,590 | 1,658 | +72 | +4.5% | 1,374,500 |
| 2005/12/16 | 1,612 | 1,632 | 1,584 | 1,586 | +6 | +0.4% | 1,339,000 |
| 2005/12/15 | 1,530 | 1,670 | 1,522 | 1,580 | +70 | +4.6% | 4,547,000 |
| 2005/12/14 | 1,510 | 1,510 | 1,510 | 1,510 | +200 | +15.3% | 426,500 |
| 2005/12/13 | 1,342 | 1,354 | 1,286 | 1,310 | -52 | -3.8% | 1,070,000 |
| 2005/12/12 | 1,380 | 1,418 | 1,352 | 1,362 | +22 | +1.6% | 1,674,000 |
| 2005/12/09 | 1,280 | 1,340 | 1,264 | 1,340 | +100 | +8.1% | 1,487,500 |
| 2005/12/08 | 1,216 | 1,274 | 1,204 | 1,240 | +36 | +3% | 1,131,500 |
| 2005/12/07 | 1,188 | 1,250 | 1,180 | 1,204 | -4 | -0.3% | 1,181,000 |
| 2005/12/06 | 1,318 | 1,360 | 1,196 | 1,208 | -76 | -5.9% | 2,626,500 |
| 2005/12/05 | 1,180 | 1,288 | 1,156 | 1,284 | +130 | +11.3% | 2,603,000 |
4751～
4800
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
