サイバーリンクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,290 | 1,340 | 1,290 | 1,325 | +30 | +2.3% | 36,200 |
| 2025/07/31 | 1,303 | 1,303 | 1,288 | 1,295 | -3 | -0.2% | 7,600 |
| 2025/07/30 | 1,287 | 1,302 | 1,279 | 1,298 | +17 | +1.3% | 3,600 |
| 2025/07/29 | 1,295 | 1,295 | 1,262 | 1,281 | -16 | -1.2% | 23,500 |
| 2025/07/28 | 1,285 | 1,307 | 1,285 | 1,297 | +14 | +1.1% | 10,800 |
| 2025/07/25 | 1,295 | 1,297 | 1,283 | 1,283 | -9 | -0.7% | 12,200 |
| 2025/07/24 | 1,287 | 1,300 | 1,284 | 1,292 | +5 | +0.4% | 8,100 |
| 2025/07/23 | 1,282 | 1,298 | 1,275 | 1,287 | -1 | -0.1% | 17,900 |
| 2025/07/22 | 1,271 | 1,302 | 1,270 | 1,288 | +15 | +1.2% | 14,400 |
| 2025/07/18 | 1,307 | 1,309 | 1,272 | 1,273 | -28 | -2.2% | 12,700 |
| 2025/07/17 | 1,275 | 1,301 | 1,271 | 1,301 | +26 | +2% | 13,600 |
| 2025/07/16 | 1,263 | 1,287 | 1,257 | 1,275 | +12 | +1% | 8,000 |
| 2025/07/15 | 1,281 | 1,285 | 1,257 | 1,263 | -12 | -0.9% | 31,300 |
| 2025/07/14 | 1,293 | 1,300 | 1,267 | 1,275 | -15 | -1.2% | 25,700 |
| 2025/07/11 | 1,245 | 1,290 | 1,245 | 1,290 | +44 | +3.5% | 28,600 |
| 2025/07/10 | 1,250 | 1,269 | 1,246 | 1,246 | -3 | -0.2% | 8,700 |
| 2025/07/09 | 1,230 | 1,257 | 1,230 | 1,249 | +21 | +1.7% | 12,600 |
| 2025/07/08 | 1,225 | 1,238 | 1,221 | 1,228 | +3 | +0.2% | 7,900 |
| 2025/07/07 | 1,231 | 1,253 | 1,225 | 1,225 | -14 | -1.1% | 10,000 |
| 2025/07/04 | 1,226 | 1,244 | 1,213 | 1,239 | +23 | +1.9% | 19,600 |
| 2025/07/03 | 1,228 | 1,231 | 1,214 | 1,216 | -17 | -1.4% | 17,700 |
| 2025/07/02 | 1,250 | 1,250 | 1,225 | 1,233 | -17 | -1.4% | 13,400 |
| 2025/07/01 | 1,256 | 1,312 | 1,250 | 1,250 | -5 | -0.4% | 42,500 |
| 2025/06/30 | 1,226 | 1,262 | 1,226 | 1,255 | +30 | +2.4% | 15,000 |
| 2025/06/27 | 1,231 | 1,243 | 1,225 | 1,225 | +2 | +0.2% | 9,100 |
| 2025/06/26 | 1,230 | 1,243 | 1,221 | 1,223 | -3 | -0.2% | 15,200 |
| 2025/06/25 | 1,262 | 1,265 | 1,220 | 1,226 | -30 | -2.4% | 19,100 |
| 2025/06/24 | 1,245 | 1,265 | 1,230 | 1,256 | +15 | +1.2% | 37,800 |
| 2025/06/23 | 1,263 | 1,263 | 1,241 | 1,241 | -35 | -2.7% | 19,600 |
| 2025/06/20 | 1,262 | 1,283 | 1,247 | 1,276 | +9 | +0.7% | 36,400 |
| 2025/06/19 | 1,305 | 1,305 | 1,263 | 1,267 | -28 | -2.2% | 34,100 |
| 2025/06/18 | 1,303 | 1,319 | 1,290 | 1,295 | -8 | -0.6% | 22,400 |
| 2025/06/17 | 1,303 | 1,315 | 1,291 | 1,303 | +10 | +0.8% | 24,500 |
| 2025/06/16 | 1,329 | 1,334 | 1,289 | 1,293 | -23 | -1.7% | 49,700 |
| 2025/06/13 | 1,379 | 1,379 | 1,314 | 1,316 | -70 | -5.1% | 75,100 |
| 2025/06/12 | 1,362 | 1,398 | 1,342 | 1,386 | +84 | +6.5% | 110,100 |
| 2025/06/11 | 1,319 | 1,336 | 1,298 | 1,302 | -2 | -0.2% | 21,200 |
| 2025/06/10 | 1,360 | 1,360 | 1,300 | 1,304 | -60 | -4.4% | 45,500 |
| 2025/06/09 | 1,345 | 1,383 | 1,307 | 1,364 | +24 | +1.8% | 93,400 |
| 2025/06/06 | 1,295 | 1,340 | 1,239 | 1,340 | +58 | +4.5% | 110,500 |
| 2025/06/05 | 1,225 | 1,282 | 1,225 | 1,282 | +57 | +4.7% | 61,000 |
| 2025/06/04 | 1,226 | 1,238 | 1,217 | 1,225 | -2 | -0.2% | 7,200 |
| 2025/06/03 | 1,240 | 1,245 | 1,224 | 1,227 | -6 | -0.5% | 15,700 |
| 2025/06/02 | 1,240 | 1,240 | 1,220 | 1,233 | +9 | +0.7% | 9,900 |
| 2025/05/30 | 1,215 | 1,235 | 1,215 | 1,224 | +4 | +0.3% | 18,700 |
| 2025/05/29 | 1,228 | 1,244 | 1,217 | 1,220 | +2 | +0.2% | 29,500 |
| 2025/05/28 | 1,229 | 1,232 | 1,207 | 1,218 | -11 | -0.9% | 36,100 |
| 2025/05/27 | 1,194 | 1,230 | 1,185 | 1,229 | +43 | +3.6% | 51,800 |
| 2025/05/26 | 1,188 | 1,202 | 1,179 | 1,186 | +9 | +0.8% | 16,200 |
| 2025/05/23 | 1,219 | 1,228 | 1,176 | 1,177 | -40 | -3.3% | 27,700 |
1～
50
件表示中 / 2789件
類似銘柄と比較する
現在ご覧いただいている「サイバリンクス」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 |
|---|---|---|---|---|---|---|---|---|
| サイバリンクス | 132,500円 | +11.8% | +37.0% | 2.26% | 12.79倍 | 1.82倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| 電 算 | 260,400円 | +31.2% | +72.7% | 3.84% | 5.00倍 | 1.19倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| クロップス | 158,300円 | +6.6% | +13.4% | 2.15% | 9.50倍 | 1.22倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ヘッドウォータ | 395,000円 | +37.9% | -8.3% | 0.00% | 63.32倍 | 11.84倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| サスメド | 89,200円 | +40.1% | - | 0.00% | - | 3.49倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
