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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,462 | 1,476 | 1,401 | 1,412 | -20 | -1.4% | 18,800 |
| 2023/11/22 | 1,535 | 1,535 | 1,428 | 1,432 | -116 | -7.5% | 11,900 |
| 2023/11/21 | 1,464 | 1,549 | 1,427 | 1,548 | +101 | +7% | 16,400 |
| 2023/11/20 | 1,414 | 1,460 | 1,413 | 1,447 | +37 | +2.6% | 6,400 |
| 2023/11/17 | 1,402 | 1,463 | 1,402 | 1,410 | -7 | -0.5% | 6,900 |
| 2023/11/16 | 1,401 | 1,417 | 1,401 | 1,417 | +14 | +1% | 900 |
| 2023/11/15 | 1,392 | 1,429 | 1,392 | 1,403 | -1 | -0.1% | 3,200 |
| 2023/11/14 | 1,379 | 1,404 | 1,379 | 1,404 | +25 | +1.8% | 400 |
| 2023/11/13 | 1,395 | 1,423 | 1,379 | 1,379 | -46 | -3.2% | 3,900 |
| 2023/11/10 | 1,405 | 1,430 | 1,360 | 1,425 | -10 | -0.7% | 27,400 |
| 2023/11/09 | 1,420 | 1,435 | 1,350 | 1,435 | -1 | -0.1% | 35,500 |
| 2023/11/08 | 1,352 | 1,436 | 1,330 | 1,436 | +84 | +6.2% | 23,000 |
| 2023/11/07 | 1,365 | 1,370 | 1,350 | 1,352 | -28 | -2% | 900 |
| 2023/11/06 | 1,377 | 1,380 | 1,322 | 1,380 | +53 | +4% | 5,600 |
| 2023/11/02 | 1,305 | 1,359 | 1,288 | 1,327 | +22 | +1.7% | 3,100 |
| 2023/11/01 | 1,280 | 1,315 | 1,278 | 1,305 | +65 | +5.2% | 2,700 |
| 2023/10/31 | 1,287 | 1,287 | 1,238 | 1,240 | -29 | -2.3% | 2,600 |
| 2023/10/30 | 1,275 | 1,275 | 1,245 | 1,269 | -26 | -2% | 4,200 |
| 2023/10/27 | 1,258 | 1,307 | 1,241 | 1,295 | +55 | +4.4% | 9,300 |
| 2023/10/26 | 1,341 | 1,341 | 1,233 | 1,240 | -122 | -9% | 10,900 |
| 2023/10/25 | 1,354 | 1,366 | 1,333 | 1,362 | +32 | +2.4% | 1,700 |
| 2023/10/24 | 1,374 | 1,391 | 1,315 | 1,330 | -44 | -3.2% | 4,700 |
| 2023/10/23 | 1,355 | 1,374 | 1,351 | 1,374 | +19 | +1.4% | 2,600 |
| 2023/10/20 | 1,350 | 1,367 | 1,350 | 1,355 | -9 | -0.7% | 600 |
| 2023/10/19 | 1,345 | 1,372 | 1,345 | 1,364 | -15 | -1.1% | 2,300 |
| 2023/10/18 | 1,349 | 1,389 | 1,349 | 1,379 | +58 | +4.4% | 3,300 |
| 2023/10/17 | 1,317 | 1,340 | 1,317 | 1,321 | +5 | +0.4% | 2,000 |
| 2023/10/16 | 1,360 | 1,366 | 1,315 | 1,316 | -64 | -4.6% | 4,600 |
| 2023/10/13 | 1,405 | 1,421 | 1,319 | 1,380 | -25 | -1.8% | 7,000 |
| 2023/10/12 | 1,401 | 1,437 | 1,401 | 1,405 | -25 | -1.7% | 13,300 |
| 2023/10/11 | 1,467 | 1,482 | 1,423 | 1,430 | -21 | -1.4% | 3,500 |
| 2023/10/10 | 1,464 | 1,499 | 1,376 | 1,451 | -30 | -2% | 15,300 |
| 2023/10/06 | 1,510 | 1,520 | 1,468 | 1,481 | -17 | -1.1% | 3,900 |
| 2023/10/05 | 1,451 | 1,519 | 1,420 | 1,498 | +72 | +5% | 4,900 |
| 2023/10/04 | 1,510 | 1,511 | 1,422 | 1,426 | -106 | -6.9% | 15,300 |
| 2023/10/03 | 1,600 | 1,600 | 1,520 | 1,532 | -135 | -8.1% | 18,900 |
| 2023/10/02 | 1,900 | 1,900 | 1,667 | 1,667 | -186 | -10% | 23,700 |
| 2023/09/29 | 1,799 | 1,878 | 1,767 | 1,853 | +77 | +4.3% | 20,400 |
| 2023/09/28 | 1,715 | 1,849 | 1,715 | 1,776 | +21 | +1.2% | 10,300 |
| 2023/09/27 | 1,733 | 1,780 | 1,700 | 1,755 | +24 | +1.4% | 10,500 |
| 2023/09/26 | 1,694 | 1,735 | 1,673 | 1,731 | +76 | +4.6% | 3,500 |
| 2023/09/25 | 1,604 | 1,655 | 1,604 | 1,655 | +44 | +2.7% | 1,700 |
| 2023/09/22 | 1,606 | 1,654 | 1,606 | 1,611 | -26 | -1.6% | 1,700 |
| 2023/09/21 | 1,671 | 1,706 | 1,616 | 1,637 | -112 | -6.4% | 7,300 |
| 2023/09/20 | 1,675 | 1,749 | 1,675 | 1,749 | -2 | -0.1% | 3,600 |
| 2023/09/19 | 1,717 | 1,751 | 1,655 | 1,751 | +34 | +2% | 9,600 |
| 2023/09/15 | 1,788 | 1,788 | 1,700 | 1,717 | -54 | -3% | 8,400 |
| 2023/09/14 | 1,690 | 1,777 | 1,660 | 1,771 | +121 | +7.3% | 9,200 |
| 2023/09/13 | 1,603 | 1,680 | 1,603 | 1,650 | +29 | +1.8% | 4,200 |
| 2023/09/12 | 1,601 | 1,624 | 1,600 | 1,621 | +20 | +1.2% | 2,100 |
351～
400
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
