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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,179 | 1,217 | 1,171 | 1,217 | +35 | +3% | 33,800 |
| 2025/05/21 | 1,175 | 1,182 | 1,167 | 1,182 | +13 | +1.1% | 18,800 |
| 2025/05/20 | 1,177 | 1,200 | 1,164 | 1,169 | -16 | -1.4% | 15,300 |
| 2025/05/19 | 1,205 | 1,234 | 1,185 | 1,185 | -7 | -0.6% | 39,400 |
| 2025/05/16 | 1,202 | 1,202 | 1,174 | 1,192 | -1 | -0.1% | 38,200 |
| 2025/05/15 | 1,175 | 1,233 | 1,175 | 1,193 | +19 | +1.6% | 86,000 |
| 2025/05/14 | 1,130 | 1,265 | 1,085 | 1,174 | +39 | +3.4% | 395,100 |
| 2025/05/13 | 1,102 | 1,155 | 1,097 | 1,135 | +33 | +3% | 71,600 |
| 2025/05/12 | 1,082 | 1,102 | 1,077 | 1,102 | +20 | +1.8% | 27,900 |
| 2025/05/09 | 1,120 | 1,120 | 1,079 | 1,082 | -40 | -3.6% | 25,700 |
| 2025/05/08 | 1,120 | 1,130 | 1,105 | 1,122 | -2 | -0.2% | 22,100 |
| 2025/05/07 | 1,118 | 1,139 | 1,118 | 1,124 | +6 | +0.5% | 22,500 |
| 2025/05/02 | 1,121 | 1,128 | 1,109 | 1,118 | +1 | +0.1% | 23,500 |
| 2025/05/01 | 1,084 | 1,117 | 1,074 | 1,117 | +33 | +3% | 42,400 |
| 2025/04/30 | 1,084 | 1,084 | 1,066 | 1,084 | -7 | -0.6% | 22,700 |
| 2025/04/28 | 1,105 | 1,121 | 1,088 | 1,091 | -9 | -0.8% | 38,000 |
| 2025/04/25 | 1,111 | 1,111 | 1,087 | 1,100 | +5 | +0.5% | 35,500 |
| 2025/04/24 | 1,086 | 1,095 | 1,075 | 1,095 | +13 | +1.2% | 22,600 |
| 2025/04/23 | 1,085 | 1,085 | 1,058 | 1,082 | +9 | +0.8% | 36,000 |
| 2025/04/22 | 1,062 | 1,073 | 1,056 | 1,073 | +11 | +1% | 22,400 |
| 2025/04/21 | 1,075 | 1,075 | 1,054 | 1,062 | +1 | +0.1% | 23,000 |
| 2025/04/18 | 1,029 | 1,061 | 1,029 | 1,061 | +29 | +2.8% | 30,500 |
| 2025/04/17 | 1,010 | 1,032 | 1,010 | 1,032 | +26 | +2.6% | 24,000 |
| 2025/04/16 | 1,019 | 1,039 | 995 | 1,006 | -6 | -0.6% | 37,000 |
| 2025/04/15 | 993 | 1,016 | 993 | 1,012 | +11 | +1.1% | 20,400 |
| 2025/04/14 | 1,009 | 1,019 | 993 | 1,001 | -3 | -0.3% | 37,000 |
| 2025/04/11 | 957 | 1,004 | 952 | 1,004 | +17 | +1.7% | 57,800 |
| 2025/04/10 | 1,000 | 1,008 | 973 | 987 | +72 | +7.9% | 57,100 |
| 2025/04/09 | 934 | 937 | 891 | 915 | -34 | -3.6% | 82,600 |
| 2025/04/08 | 970 | 995 | 936 | 949 | +36 | +3.9% | 97,200 |
| 2025/04/07 | 939 | 960 | 905 | 913 | -86 | -8.6% | 71,000 |
| 2025/04/04 | 1,002 | 1,020 | 967 | 999 | -33 | -3.2% | 76,100 |
| 2025/04/03 | 1,016 | 1,036 | 1,010 | 1,032 | -33 | -3.1% | 54,200 |
| 2025/04/02 | 1,064 | 1,065 | 1,050 | 1,065 | +4 | +0.4% | 15,200 |
1～
50
件表示中 / 2755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 | 130,000円 | +11.8% | +37.0% | 2.31% | 12.69倍 | 1.81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 |
| ユニリタ | 189,100円 | +7.0% | +19.9% | 3.81% | 16.88倍 | 1.19倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| オープンドア | 48,700円 | - | - | 0.00% | - | 3.49倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ハイマックス | 119,800円 | +10.7% | +0.9% | 3.84% | 11.15倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| 日プロセス | 140,400円 | +9.3% | +20.0% | 3.85% | 9.70倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
