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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,159 | 1,170 | 1,152 | 1,152 | -7 | -0.6% | 3,300 |
| 2022/06/22 | 1,161 | 1,185 | 1,159 | 1,159 | -14 | -1.2% | 700 |
| 2022/06/21 | 1,173 | 1,173 | 1,173 | 1,173 | +4 | +0.3% | 200 |
| 2022/06/20 | 1,166 | 1,171 | 1,166 | 1,169 | -27 | -2.3% | 1,200 |
| 2022/06/17 | 1,227 | 1,227 | 1,190 | 1,196 | -1 | -0.1% | 1,600 |
| 2022/06/16 | 1,185 | 1,208 | 1,185 | 1,197 | +12 | +1% | 800 |
| 2022/06/15 | 1,175 | 1,185 | 1,175 | 1,185 | -34 | -2.8% | 500 |
| 2022/06/14 | 1,228 | 1,228 | 1,180 | 1,219 | -12 | -1% | 1,900 |
| 2022/06/13 | 1,183 | 1,231 | 1,183 | 1,231 | -4 | -0.3% | 300 |
| 2022/06/10 | 1,228 | 1,235 | 1,200 | 1,235 | +7 | +0.6% | 3,800 |
| 2022/06/09 | 1,186 | 1,228 | 1,186 | 1,228 | +42 | +3.5% | 500 |
| 2022/06/08 | 1,245 | 1,247 | 1,186 | 1,186 | -29 | -2.4% | 2,300 |
| 2022/06/07 | 1,176 | 1,243 | 1,167 | 1,215 | +31 | +2.6% | 2,400 |
| 2022/06/06 | 1,135 | 1,184 | 1,110 | 1,184 | +51 | +4.5% | 3,500 |
| 2022/06/03 | 1,113 | 1,133 | 1,094 | 1,133 | +14 | +1.3% | 2,700 |
| 2022/06/02 | 1,090 | 1,121 | 1,088 | 1,119 | +36 | +3.3% | 2,700 |
| 2022/06/01 | 1,105 | 1,121 | 1,080 | 1,083 | -15 | -1.4% | 1,500 |
| 2022/05/31 | 1,081 | 1,098 | 1,078 | 1,098 | -8 | -0.7% | 900 |
| 2022/05/30 | 1,107 | 1,107 | 1,106 | 1,106 | +35 | +3.3% | 300 |
| 2022/05/27 | 1,128 | 1,128 | 1,071 | 1,071 | -64 | -5.6% | 1,700 |
| 2022/05/26 | 1,140 | 1,140 | 1,089 | 1,135 | +55 | +5.1% | 1,300 |
| 2022/05/25 | 1,101 | 1,120 | 1,080 | 1,080 | - | - | 800 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,095 | 1,142 | 1,081 | 1,101 | -21 | -1.9% | 4,400 |
| 2022/05/20 | 1,130 | 1,179 | 1,109 | 1,122 | +22 | +2% | 6,400 |
| 2022/05/19 | 1,024 | 1,100 | 980 | 1,100 | +75 | +7.3% | 5,000 |
| 2022/05/18 | 1,034 | 1,050 | 1,020 | 1,025 | -17 | -1.6% | 2,500 |
| 2022/05/17 | 1,003 | 1,050 | 1,003 | 1,042 | +11 | +1.1% | 3,100 |
| 2022/05/16 | 1,053 | 1,151 | 1,031 | 1,031 | -49 | -4.5% | 4,400 |
| 2022/05/13 | 1,112 | 1,145 | 1,051 | 1,080 | -32 | -2.9% | 3,400 |
| 2022/05/12 | 1,131 | 1,181 | 1,112 | 1,112 | -79 | -6.6% | 3,500 |
| 2022/05/11 | 1,160 | 1,230 | 1,160 | 1,191 | +1 | +0.1% | 2,000 |
| 2022/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2022/05/09 | 1,204 | 1,225 | 1,190 | 1,190 | -64 | -5.1% | 1,200 |
| 2022/05/06 | 1,233 | 1,254 | 1,200 | 1,254 | +5 | +0.4% | 900 |
| 2022/05/02 | 1,206 | 1,296 | 1,206 | 1,249 | +44 | +3.7% | 1,300 |
| 2022/04/28 | 1,206 | 1,206 | 1,205 | 1,205 | -1 | -0.1% | 300 |
| 2022/04/27 | 1,212 | 1,241 | 1,201 | 1,206 | -36 | -2.9% | 1,100 |
| 2022/04/26 | 1,241 | 1,242 | 1,205 | 1,242 | +31 | +2.6% | 1,100 |
| 2022/04/25 | 1,203 | 1,252 | 1,203 | 1,211 | -43 | -3.4% | 2,100 |
| 2022/04/22 | 1,259 | 1,259 | 1,211 | 1,254 | -21 | -1.6% | 1,600 |
| 2022/04/21 | 1,214 | 1,275 | 1,214 | 1,275 | +57 | +4.7% | 500 |
| 2022/04/20 | 1,210 | 1,256 | 1,210 | 1,218 | -7 | -0.6% | 600 |
| 2022/04/19 | 1,311 | 1,311 | 1,201 | 1,225 | -98 | -7.4% | 14,200 |
| 2022/04/18 | 1,421 | 1,421 | 1,323 | 1,323 | -90 | -6.4% | 5,300 |
| 2022/04/15 | 1,413 | 1,413 | 1,337 | 1,413 | -16 | -1.1% | 5,700 |
| 2022/04/14 | 1,444 | 1,445 | 1,402 | 1,429 | -1 | -0.1% | 4,800 |
| 2022/04/13 | 1,415 | 1,430 | 1,396 | 1,430 | +15 | +1.1% | 1,900 |
| 2022/04/12 | 1,409 | 1,431 | 1,401 | 1,415 | +6 | +0.4% | 2,700 |
| 2022/04/11 | 1,395 | 1,440 | 1,385 | 1,409 | +14 | +1% | 2,500 |
701～
750
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
