サイバー・バズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,601 | 1,678 | 1,600 | 1,670 | +58 | +3.6% | 13,800 |
| 2022/11/17 | 1,639 | 1,643 | 1,583 | 1,612 | -38 | -2.3% | 18,200 |
| 2022/11/16 | 1,654 | 1,685 | 1,544 | 1,650 | +9 | +0.5% | 45,000 |
| 2022/11/15 | 1,710 | 1,719 | 1,638 | 1,641 | -22 | -1.3% | 20,500 |
| 2022/11/14 | 1,798 | 1,798 | 1,618 | 1,663 | -175 | -9.5% | 129,800 |
| 2022/11/11 | 1,850 | 1,913 | 1,764 | 1,838 | -12 | -0.6% | 233,200 |
| 2022/11/10 | 1,953 | 1,953 | 1,800 | 1,850 | +297 | +19.1% | 482,500 |
| 2022/11/09 | 1,433 | 1,553 | 1,403 | 1,553 | +120 | +8.4% | 21,400 |
| 2022/11/08 | 1,415 | 1,433 | 1,356 | 1,433 | +18 | +1.3% | 8,100 |
| 2022/11/07 | 1,402 | 1,446 | 1,346 | 1,415 | +5 | +0.4% | 5,500 |
| 2022/11/04 | 1,460 | 1,460 | 1,410 | 1,410 | -54 | -3.7% | 7,000 |
| 2022/11/02 | 1,438 | 1,481 | 1,426 | 1,464 | +34 | +2.4% | 8,300 |
| 2022/11/01 | 1,394 | 1,430 | 1,390 | 1,430 | +59 | +4.3% | 8,300 |
| 2022/10/31 | 1,380 | 1,389 | 1,364 | 1,371 | -8 | -0.6% | 2,500 |
| 2022/10/28 | 1,380 | 1,380 | 1,361 | 1,379 | -1 | -0.1% | 3,100 |
| 2022/10/27 | 1,323 | 1,380 | 1,323 | 1,380 | +57 | +4.3% | 2,200 |
| 2022/10/26 | 1,338 | 1,350 | 1,316 | 1,323 | +15 | +1.1% | 7,200 |
| 2022/10/25 | 1,297 | 1,315 | 1,297 | 1,308 | +12 | +0.9% | 3,300 |
| 2022/10/24 | 1,339 | 1,339 | 1,285 | 1,296 | -29 | -2.2% | 4,100 |
| 2022/10/21 | 1,327 | 1,327 | 1,301 | 1,325 | +9 | +0.7% | 2,300 |
| 2022/10/20 | 1,340 | 1,343 | 1,316 | 1,316 | -33 | -2.4% | 3,400 |
| 2022/10/19 | 1,326 | 1,349 | 1,316 | 1,349 | +18 | +1.4% | 800 |
| 2022/10/18 | 1,333 | 1,368 | 1,331 | 1,331 | -9 | -0.7% | 14,700 |
| 2022/10/17 | 1,327 | 1,353 | 1,306 | 1,340 | -9 | -0.7% | 1,100 |
| 2022/10/14 | 1,398 | 1,398 | 1,349 | 1,349 | ±0 | ±0% | 7,500 |
| 2022/10/13 | 1,286 | 1,349 | 1,286 | 1,349 | -21 | -1.5% | 4,000 |
| 2022/10/12 | 1,354 | 1,370 | 1,325 | 1,370 | +33 | +2.5% | 3,100 |
| 2022/10/11 | 1,350 | 1,350 | 1,306 | 1,337 | +5 | +0.4% | 3,700 |
| 2022/10/07 | 1,312 | 1,332 | 1,312 | 1,332 | -9 | -0.7% | 1,700 |
| 2022/10/06 | 1,323 | 1,341 | 1,280 | 1,341 | +22 | +1.7% | 6,100 |
| 2022/10/05 | 1,302 | 1,330 | 1,285 | 1,319 | +21 | +1.6% | 5,300 |
| 2022/10/04 | 1,289 | 1,330 | 1,269 | 1,298 | +33 | +2.6% | 4,400 |
| 2022/10/03 | 1,234 | 1,270 | 1,234 | 1,265 | +31 | +2.5% | 4,700 |
| 2022/09/30 | 1,235 | 1,273 | 1,234 | 1,234 | -21 | -1.7% | 1,500 |
| 2022/09/29 | 1,244 | 1,270 | 1,221 | 1,255 | +41 | +3.4% | 4,800 |
| 2022/09/28 | 1,311 | 1,326 | 1,214 | 1,214 | -138 | -10.2% | 17,900 |
| 2022/09/27 | 1,361 | 1,400 | 1,340 | 1,352 | -39 | -2.8% | 8,400 |
| 2022/09/26 | 1,361 | 1,447 | 1,316 | 1,391 | +11 | +0.8% | 20,500 |
| 2022/09/22 | 1,296 | 1,400 | 1,271 | 1,380 | +79 | +6.1% | 43,500 |
| 2022/09/21 | 1,381 | 1,399 | 1,301 | 1,301 | -119 | -8.4% | 44,900 |
| 2022/09/20 | 1,844 | 1,844 | 1,395 | 1,420 | -104 | -6.8% | 583,600 |
| 2022/09/16 | 1,524 | 1,524 | 1,442 | 1,524 | +300 | +24.5% | 61,000 |
| 2022/09/15 | 1,288 | 1,288 | 1,224 | 1,224 | -50 | -3.9% | 10,000 |
| 2022/09/14 | 1,213 | 1,277 | 1,213 | 1,274 | +75 | +6.3% | 10,600 |
| 2022/09/13 | 1,168 | 1,241 | 1,168 | 1,199 | +31 | +2.7% | 3,800 |
| 2022/09/12 | 1,157 | 1,168 | 1,157 | 1,168 | +11 | +1% | 800 |
| 2022/09/09 | 1,179 | 1,179 | 1,139 | 1,157 | +26 | +2.3% | 1,900 |
| 2022/09/08 | 1,136 | 1,158 | 1,131 | 1,131 | -11 | -1% | 1,200 |
| 2022/09/07 | 1,173 | 1,173 | 1,132 | 1,142 | - | - | 1,100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 1372件
類似銘柄と比較する
現在ご覧いただいている「サイババズ」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 |
|---|---|---|---|---|---|---|---|---|
| サイババズ | 68,800円 | +11.4% | - | 0.00% | 9.23倍 | 13.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| ピーエイ | 25,100円 | +6.6% | +98.5% | 2.07% | 24.54倍 | 5.80倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| 日 宣 | 67,900円 | +26.5% | +14.6% | 4.27% | 8.09倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| 川崎地質 | 259,700円 | +13.0% | -9.6% | 1.93% | 8.23倍 | 0.50倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
