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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,526 | 1,526 | 1,500 | 1,520 | -6 | -0.4% | 38,800 |
| 2025/09/16 | 1,505 | 1,533 | 1,501 | 1,526 | +21 | +1.4% | 27,900 |
| 2025/09/12 | 1,511 | 1,517 | 1,481 | 1,505 | +2 | +0.1% | 36,200 |
| 2025/09/11 | 1,540 | 1,542 | 1,500 | 1,503 | -33 | -2.1% | 45,500 |
| 2025/09/10 | 1,516 | 1,556 | 1,516 | 1,536 | +20 | +1.3% | 40,600 |
| 2025/09/09 | 1,560 | 1,568 | 1,505 | 1,516 | -27 | -1.7% | 44,900 |
| 2025/09/08 | 1,532 | 1,546 | 1,515 | 1,543 | +9 | +0.6% | 39,900 |
| 2025/09/05 | 1,521 | 1,534 | 1,500 | 1,534 | +16 | +1.1% | 45,500 |
| 2025/09/04 | 1,517 | 1,540 | 1,508 | 1,518 | +4 | +0.3% | 41,700 |
| 2025/09/03 | 1,525 | 1,554 | 1,508 | 1,514 | -10 | -0.7% | 65,200 |
| 2025/09/02 | 1,607 | 1,615 | 1,517 | 1,524 | -79 | -4.9% | 131,300 |
| 2025/09/01 | 1,530 | 1,605 | 1,509 | 1,603 | +48 | +3.1% | 158,800 |
| 2025/08/29 | 1,498 | 1,559 | 1,480 | 1,555 | +73 | +4.9% | 162,700 |
| 2025/08/28 | 1,574 | 1,575 | 1,478 | 1,482 | -83 | -5.3% | 277,600 |
| 2025/08/27 | 1,635 | 1,665 | 1,560 | 1,565 | -43 | -2.7% | 182,500 |
| 2025/08/26 | 1,685 | 1,720 | 1,565 | 1,608 | -172 | -9.7% | 523,600 |
| 2025/08/25 | 1,892 | 2,064 | 1,566 | 1,780 | +8 | +0.5% | 2,138,500 |
| 2025/08/22 | 1,501 | 1,772 | 1,490 | 1,772 | +300 | +20.4% | 922,400 |
| 2025/08/21 | 1,448 | 1,475 | 1,428 | 1,472 | +39 | +2.7% | 31,700 |
| 2025/08/20 | 1,413 | 1,453 | 1,410 | 1,433 | +21 | +1.5% | 35,300 |
| 2025/08/19 | 1,456 | 1,456 | 1,408 | 1,412 | -16 | -1.1% | 42,600 |
| 2025/08/18 | 1,429 | 1,445 | 1,415 | 1,428 | +15 | +1.1% | 42,100 |
| 2025/08/15 | 1,460 | 1,460 | 1,400 | 1,413 | -55 | -3.7% | 63,300 |
| 2025/08/14 | 1,453 | 1,477 | 1,442 | 1,468 | +16 | +1.1% | 54,000 |
| 2025/08/13 | 1,417 | 1,473 | 1,413 | 1,452 | +18 | +1.3% | 131,100 |
| 2025/08/12 | 1,333 | 1,479 | 1,285 | 1,434 | +120 | +9.1% | 355,900 |
| 2025/08/08 | 1,299 | 1,314 | 1,288 | 1,314 | +24 | +1.9% | 16,100 |
| 2025/08/07 | 1,308 | 1,316 | 1,286 | 1,290 | -18 | -1.4% | 10,500 |
| 2025/08/06 | 1,325 | 1,325 | 1,302 | 1,308 | -4 | -0.3% | 9,700 |
| 2025/08/05 | 1,327 | 1,333 | 1,305 | 1,312 | +6 | +0.5% | 9,500 |
| 2025/08/04 | 1,301 | 1,315 | 1,297 | 1,306 | -19 | -1.4% | 14,300 |
| 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 |
1～
50
件表示中 / 2820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 | 159,900円 | +11.8% | +37.0% | 1.88% | 15.44倍 | 2.11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 |
| サンアスタリスク | 45,200円 | +10.9% | -25.4% | 0.00% | 20.34倍 | 1.75倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| エニグモ | 42,800円 | +9.7% | -99.7% | 7.01% | 43.90倍 | 1.47倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ＨＥＲＯＺ | 112,300円 | +13.0% | +215.8% | 0.00% | 113.66倍 | 3.73倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＤＡＩＫＯＸＴ | 122,700円 | +0.7% | +0.6% | 2.93% | 9.42倍 | 1.23倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム
