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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 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 |
| 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 |
4751～
4800
件表示中 / 6128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 | 398,500円 | +25.4% | +69.3% | 1.00% | 29.34倍 | 12.89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 | 441,500円 | +6.4% | +1.0% | 2.49% | 19.87倍 | 2.18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 | 231,400円 | +8.8% | +7.4% | 1.99% | 17.90倍 | 3.49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 |
| システナ | 49,100円 | +7.2% | +13.9% | 2.44% | 18.67倍 | 5.40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 |
| ＤＴＳ | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47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 |
市場注目の銘柄
チャート関連のコラム
