4776 サイボウズ

4776
2024/11/08
時価
1145億円
PER 予
34.53倍
2010年以降
赤字-2204.17倍
(2010-2023年)
PBR
8.28倍
2010年以降
1.69-27.75倍
(2010-2023年)
配当 予
0.69%
ROE 予
23.97%
ROA 予
14.42%
資料
Link
CSV,JSON

株価チャート

株価

11/8

前日 (11/7)
2,100
始値
2,104
高値
2,175
安値
2,104
終値 +3.43%
2,172
出来高 +20.31%
304,500

乖離率

株価(5日)
移動平均値
+3.63%
2,096
株価(25日)
移動平均値
+4.83%
2,072
出来高(5日)
移動平均値
+6.03%
287,180

2024/06/14~2024/11/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
11/082,1042,1752,1042,172+3.43%304,5001145億8994万+4.83%34.538.28
11/072,1072,1102,0642,100+0.91%253,1001107億9138万+1.74%33.398
11/062,0992,1102,0782,081+0.19%217,5001097億8898万+1.02%33.097.93
11/052,0772,0872,0502,077+1.32%236,7001095億7795万+1.07%33.027.92
11/012,0942,1142,0282,050-3.03%424,1001081億5349万-0.05%32.597.81
10/312,0602,1202,0602,114+2.62%324,4001115億2998万+3.32%33.618.06
10/302,0802,0802,0502,060-0.29%205,2001086億8106万+1.08%32.757.85
10/292,0352,0662,0262,066+1.27%168,9001089億9761万+1.97%32.857.87
10/281,9722,0521,9692,040+2.87%291,9001076億2591万+1.24%32.437.78
10/252,0212,0251,9631,983-1.59%276,6001046億1871万-1%31.537.56
10/241,9832,0181,9712,015+0.65%248,8001063億696万+1.15%32.047.68
10/232,0652,0781,9972,002-2.63%416,8001056億2111万+1.16%31.837.63
10/222,1402,1472,0542,056-3.93%272,0001084億7003万+4.58%32.697.84
10/212,1072,1562,1022,140+1.81%286,0001129億169万+9.74%34.028.16
10/182,0802,1072,0772,102+1.2%222,5001108億9689万+9.02%33.428.01
10/172,1152,1402,0602,077-0.95%241,8001095億7795万+8.86%33.027.92
10/162,0992,1352,0812,097-0.85%214,6001106億3310万+11.01%33.347.99
10/152,1292,1292,0822,115+0.48%314,0001115億8274万+13.16%33.638.06
10/112,1052,1402,1032,105-0.94%237,8001110億5516万+13.72%33.478.02
10/102,0702,1252,0682,125+2.51%412,1001121億1032万+15.93%33.798.1
10/092,0772,1222,0722,073+0.48%376,9001093億6691万+14.03%32.967.9
10/082,0702,0852,0432,063-1.15%407,9001088億3934万+14.42%32.87.86
10/072,0262,0892,0232,087+3.57%481,8001101億552万+16.59%33.187.95
10/041,9672,0191,9672,015+1.26%296,6001063億696万+13.46%32.047.68
10/032,0062,0101,9521,990+1.17%313,7001049億8802万+12.68%31.647.58
10/021,9652,0001,9511,967-1.21%350,2001037億7459万+12.02%31.277.5
10/011,9572,0221,9481,991+1.74%358,6001050億4077万+13.9%31.667.59
09/301,9502,0011,9381,957-1.21%425,0001032億4701万+12.8%31.117.46
09/271,9332,0091,9271,981+2.32%579,4001045億1320万+14.97%31.57.55
09/261,8781,9361,8681,936+0.99%541,5001021億3910万+13.28%30.787.38
09/251,9131,9341,8551,917+9.29%1,547,5001011億3670万+12.9%30.487.31
09/241,7831,7861,7511,754-1.41%215,700925億3718万+4.16%27.896.69
09/201,7801,8001,7751,779+1.08%261,200938億5612万+5.89%28.286.78
09/191,7301,7701,7201,760+3.41%309,800928億5372万+5.2%27.986.71
09/181,6951,7201,6871,702+0.71%175,400897億9377万+2.28%27.066.49
09/171,6871,7141,6561,690+0.6%193,000891億6068万+1.75%26.876.44
09/131,6521,6901,6471,680+1.82%248,400886億3310万+1.57%26.716.4
09/121,5901,6501,5901,650+4.17%232,800870億5037万+0.12%26.236.29
09/111,6061,6301,5551,584-1.06%263,700835億6835万-3.65%25.186.04
09/101,6141,6241,6001,601+0.19%133,600844億6523万-2.44%25.456.1
09/091,5561,6051,5491,598-1.11%283,200843億696万-1.96%25.416.09
09/061,6671,6831,6041,616-2.47%273,400852億5660万-0.8%25.696.16
09/051,6621,6971,6481,657-0.42%154,700874億1967万+1.47%26.356.32
09/041,6801,6841,6431,664-4.09%414,200877億8897万+1.53%26.466.34
09/031,7201,7391,7141,735+1.46%185,400915億3478万+5.47%27.596.61
09/021,7541,7581,7031,710-1.04%171,900902億1583万+3.76%27.196.52
08/301,7431,7481,7181,728-0.97%135,000911億6547万+4.73%27.476.59
08/291,7241,7651,7241,745-0.17%118,300920億6236万+5.63%27.746.65
08/281,7511,7701,7191,748-0.29%203,500922億2063万+5.68%27.796.66
08/271,7421,7801,7371,753-0.34%223,800924億8442万+5.73%27.876.68
08/261,6601,7591,6601,759+6.03%376,500928億97万+5.84%27.976.7
08/231,6681,6711,6481,659-0.72%203,800875億2519万-0.54%26.386.32
08/221,6301,6711,6291,671+2.7%178,100881億5828万-0.36%26.576.37
08/211,6301,6721,6231,627-2.11%177,700858億3694万-3.67%25.876.2
08/201,6021,6771,6021,662+5.32%359,400876億8346万-2.29%26.426.33
08/191,6401,6511,5711,578-4.42%370,500832億5180万-7.88%25.096.01
08/161,6291,6511,6021,651+3.25%280,800871億312万-4.18%26.256.29
08/151,5351,6031,5211,599+3.9%532,400843億5972万-7.63%25.426.09
08/141,4951,5971,4611,539-4.71%1,389,300811億9425万-11.7%24.475.87
08/131,5641,6191,5511,615+5.97%603,300852億384万-8.08%25.686.16
08/091,5471,5631,4901,524-0.46%465,000804億288万-13.85%24.235.81
08/081,5201,5591,4861,531-0.39%416,300807億7219万-14.23%24.345.84
08/071,4901,5891,4711,537+1.65%1,165,800810億8873万-14.71%24.445.86
08/061,4431,5321,4281,512+14.29%1,008,100797億6979万-16.83%24.045.76
08/051,4761,5241,2981,323-16.79%1,279,500697億9856万-27.86%21.035.04
08/021,6511,6641,5901,590-7.5%696,600838億8490万-14.56%25.286.06
08/011,8001,8021,7011,719-4.45%478,700906億9065万-8.56%27.336.55
07/311,7951,8061,7651,799-0.22%203,100949億1128万-4.92%28.66.86
07/301,8061,8151,7791,803-0.61%244,200951億2231万-5.16%28.676.87
07/291,7961,8191,7841,814+2.66%225,200957億264万-5.13%28.846.91
07/261,7761,8131,7671,767+0.17%213,900932億2303万-8.16%28.096.73
07/251,7931,7991,7621,764-1.95%343,200930億6475万-8.36%28.056.72
07/241,8501,8671,7991,799-3.28%313,200949億1128万-6.55%28.66.86
07/231,8751,9031,8551,860+0.11%266,500981億2950万-3.38%29.577.09
07/221,8881,8991,8391,858-1.69%268,100980億2399万-3.38%29.547.08
07/191,8961,9131,8781,890-0.58%182,800997億1224万-1.77%30.057.2
07/181,9251,9481,9011,901-2.56%272,7001002億9257万-1.09%30.227.25
07/171,9691,9801,9301,951+0.36%249,3001029億3046万+1.61%31.027.44
07/161,9531,9751,9411,944-0.05%460,6001025億6116万+1.46%30.917.41
07/121,8691,9641,8641,945+5.48%622,5001026億1392万+1.73%30.927.41
07/111,8711,8711,8221,844-0.59%245,400972億8538万-3.35%29.327.03
07/101,9001,9081,8391,855-2.37%334,700978億6571万-2.73%29.497.07
07/091,8981,9241,8821,900+0.53%255,7001002億3982万-0.26%30.217.24
07/081,9261,9361,8691,890-1.1%399,900997億1224万-0.68%30.057.2
07/051,9251,9461,9101,911-0.62%237,7001008億2015万+0.74%30.387.28
07/041,9681,9741,9151,923-0.83%337,6001014億5324万+1.8%30.577.33
07/031,9281,9911,9261,939+0.1%414,1001022億9737万+3.52%30.837.39
07/021,9371,9551,9211,937+0.57%307,5001021億9185万+4.31%30.87.38
07/011,9941,9941,9241,926-3.65%550,6001016億1152万+4.56%30.627.34
06/282,0492,0681,9951,999-2.68%479,1001054億6284万+9.41%31.787.62
06/272,0352,0832,0342,054+1.58%548,9001083億6452万+13.48%32.667.83
06/262,0502,0572,0112,022-0.88%481,3001066億7627万+12.83%32.157.71
06/252,0672,0832,0172,040-1.4%688,2001076億2591万+14.93%32.437.78
06/242,0802,1192,0572,069-1.52%1,336,8001091億5588万+17.62%32.97.89
06/212,0102,1321,9962,101+17.05%5,542,7001108億4413万+20.61%33.48.01
06/201,7701,8011,7661,795+1.53%203,700947億25万+4.36%28.546.84
06/191,7821,7931,7641,768-1.34%258,800932億7579万+3.33%28.116.74
06/181,8301,8421,7821,792-1.97%341,600945億4197万+5.16%28.496.83
06/171,8501,8501,8111,828-2.14%313,700964億4125万+7.66%29.066.97
06/141,8541,8891,8461,868+1.14%318,700985億5157万+10.53%29.77.12

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
429
42,900
6/9
140
14,040
10/10
880,100
8,801
5/26
--+40.32%
5/26
-41.47%
10/10
2010年
1月期
555
55,500
10/21
144
14,350
2/25
2,820,100
28,201
10/21
--+97.17%
10/20
-23.93%
11/19
2011年
1月期
440
44,000
3/16
186
18,610
11/5
3,712,400
37,124
12/13
231億9231万98億929万+20.39%
12/10
-19.03%
10/5
2012年
1月期
335
33,500
2/28
130
13,000
3/17
2,906,200
29,062
6/27
176億5778万68億5227万+42.42%
6/24
-35.26%
3/15
2013年
12月期
520
52,000
12/16
220
22,030
6/7
2,006,400
20,064
12/13
274億909万116億1196万+50.16%
12/13
-21.17%
2/4
2014年
12月期
529
1/8
310
10/17
1,692,100
1/8
279億887万163億5491万+11.33%
11/14
-14.24%
10/16
2015年
12月期
456
4/8
284
8/25
4,071,300
4/8
240億5755万149億8321万+21.91%
4/7
-16.05%
8/25
2016年
12月期
515
9/26
259
2/12
434,500
10/7
271億7026万136億6427万+18.87%
9/23
-11.58%
2/12
2017年
12月期
575
12/29
396
4/13
1,237,200
12/28
303億3573万208億9208万+22.17%
1/4
-12.12%
2/7
2018年
12月期
846
8/30
478
2/14
1,814,100
8/30
446億3309万252億1822万+35.35%
8/29
-15.03%
2/14
2019年
12月期
1,528
12/30
613
2/22
3,131,200
12/26
806億1391万323億4053万+28.16%
1/14
-15.01%
8/19
2020年
12月期
3,800
9/24
1,177
3/13
3,316,800
9/24
2004億7964万620億9593万+29.76%
4/16
-34.2%
3/13
2021年
12月期
2,866
2/10
1,815
12/21
1,337,200
6/23
1512億385万957億5540万+11.11%
11/5
-21.1%
1/27
2022年
12月期
2,800
12/16
819
6/22
5,114,500
12/22
1477億2184万432億863万+28.47%
11/16
-19.87%
5/25
2023年
12月期
3,270
3/20
1,636
10/24
14,419,000
3/3
1725億1800万863億1176万+19.16%
3/7
-12.53%
10/23
最新2,172
2024/11/8
304,5001145億8994万+4.83%
2,072

年間値上がり率

2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-62%(0.38倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
96%(1.96倍)
2005/12/30 vs 2004/12/30
839%(9.39倍)
2006/12/29 vs 2005/12/30
-70%(0.3倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
113%(2.13倍)
2010/12/30 vs 2009/12/30
-36%(0.64倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
39%(1.39倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
125%(2.25倍)
2020/12/30 vs 2019/12/30
74%(1.74倍)
2021/12/30 vs 2020/12/30
-29%(0.71倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/11/08 vs 2023/12/29
0%(1倍)
過去安値
59円(2003/05/01)
3561%(36.61倍)
2,172円(11/8)