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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 984 | 995 | 980 | 995 | +11 | +1.1% | 18,900 |
| 2023/01/19 | 986 | 996 | 970 | 984 | -2 | -0.2% | 28,600 |
| 2023/01/18 | 966 | 990 | 957 | 986 | +24 | +2.5% | 38,500 |
| 2023/01/17 | 956 | 969 | 952 | 962 | +12 | +1.3% | 18,100 |
| 2023/01/16 | 960 | 963 | 950 | 950 | -10 | -1% | 22,800 |
| 2023/01/13 | 950 | 970 | 950 | 960 | -2 | -0.2% | 40,800 |
| 2023/01/12 | 990 | 992 | 956 | 962 | -19 | -1.9% | 36,300 |
| 2023/01/11 | 968 | 989 | 965 | 981 | +13 | +1.3% | 36,500 |
| 2023/01/10 | 968 | 975 | 959 | 968 | +17 | +1.8% | 24,700 |
| 2023/01/06 | 927 | 956 | 925 | 951 | +23 | +2.5% | 26,900 |
| 2023/01/05 | 917 | 933 | 917 | 928 | +12 | +1.3% | 27,300 |
| 2023/01/04 | 932 | 940 | 916 | 916 | -18 | -1.9% | 25,200 |
| 2022/12/30 | 920 | 947 | 920 | 934 | +10 | +1.1% | 25,200 |
| 2022/12/29 | 897 | 925 | 889 | 924 | +9 | +1% | 38,900 |
| 2022/12/28 | 940 | 940 | 912 | 915 | -21 | -2.2% | 42,800 |
| 2022/12/27 | 924 | 943 | 924 | 936 | +15 | +1.6% | 34,300 |
| 2022/12/26 | 915 | 924 | 911 | 921 | +4 | +0.4% | 31,400 |
| 2022/12/23 | 921 | 933 | 911 | 917 | -25 | -2.7% | 59,000 |
| 2022/12/22 | 946 | 958 | 935 | 942 | +11 | +1.2% | 33,300 |
| 2022/12/21 | 940 | 950 | 922 | 931 | -9 | -1% | 56,800 |
| 2022/12/20 | 975 | 981 | 926 | 940 | -35 | -3.6% | 82,000 |
| 2022/12/19 | 991 | 993 | 971 | 975 | -26 | -2.6% | 89,200 |
| 2022/12/16 | 1,005 | 1,011 | 1,000 | 1,001 | -17 | -1.7% | 65,400 |
| 2022/12/15 | 1,010 | 1,022 | 1,004 | 1,018 | +3 | +0.3% | 45,000 |
| 2022/12/14 | 1,016 | 1,029 | 1,010 | 1,015 | -1 | -0.1% | 49,800 |
| 2022/12/13 | 1,027 | 1,035 | 1,006 | 1,016 | -3 | -0.3% | 60,000 |
| 2022/12/12 | 1,014 | 1,041 | 1,005 | 1,019 | +3 | +0.3% | 64,900 |
| 2022/12/09 | 1,021 | 1,037 | 1,016 | 1,016 | ±0 | ±0% | 40,500 |
| 2022/12/08 | 1,050 | 1,050 | 1,014 | 1,016 | -38 | -3.6% | 83,700 |
| 2022/12/07 | 1,074 | 1,075 | 1,052 | 1,054 | -22 | -2% | 61,900 |
| 2022/12/06 | 1,110 | 1,110 | 1,074 | 1,076 | -34 | -3.1% | 94,100 |
| 2022/12/05 | 1,126 | 1,126 | 1,109 | 1,110 | -16 | -1.4% | 44,000 |
| 2022/12/02 | 1,131 | 1,138 | 1,123 | 1,126 | -13 | -1.1% | 38,000 |
| 2022/12/01 | 1,161 | 1,162 | 1,136 | 1,139 | +8 | +0.7% | 40,300 |
| 2022/11/30 | 1,160 | 1,160 | 1,114 | 1,131 | -26 | -2.2% | 110,000 |
| 2022/11/29 | 1,152 | 1,168 | 1,141 | 1,157 | -12 | -1% | 61,200 |
| 2022/11/28 | 1,156 | 1,177 | 1,151 | 1,169 | +23 | +2% | 70,900 |
| 2022/11/25 | 1,139 | 1,152 | 1,120 | 1,146 | +26 | +2.3% | 59,100 |
| 2022/11/24 | 1,119 | 1,138 | 1,113 | 1,120 | +10 | +0.9% | 64,000 |
| 2022/11/22 | 1,117 | 1,119 | 1,097 | 1,110 | +2 | +0.2% | 78,200 |
| 2022/11/21 | 1,126 | 1,131 | 1,105 | 1,108 | -4 | -0.4% | 51,400 |
| 2022/11/18 | 1,106 | 1,132 | 1,106 | 1,112 | ±0 | ±0% | 78,000 |
| 2022/11/17 | 1,127 | 1,130 | 1,107 | 1,112 | -6 | -0.5% | 69,400 |
| 2022/11/16 | 1,158 | 1,158 | 1,108 | 1,118 | -23 | -2% | 125,900 |
| 2022/11/15 | 1,178 | 1,178 | 1,141 | 1,141 | -38 | -3.2% | 78,000 |
| 2022/11/14 | 1,230 | 1,258 | 1,177 | 1,179 | -186 | -13.6% | 254,100 |
| 2022/11/11 | 1,344 | 1,365 | 1,326 | 1,365 | +51 | +3.9% | 69,500 |
| 2022/11/10 | 1,311 | 1,319 | 1,286 | 1,314 | -5 | -0.4% | 26,200 |
| 2022/11/09 | 1,324 | 1,342 | 1,312 | 1,319 | +3 | +0.2% | 23,800 |
| 2022/11/08 | 1,300 | 1,326 | 1,281 | 1,316 | +18 | +1.4% | 48,000 |
601～
650
件表示中 / 2768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 | 122,600円 | +11.8% | +37.0% | 2.45% | 11.84倍 | 1.69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 |
| スマートドライ | 36,600円 | +41.7% | +68.4% | 0.00% | 35.36倍 | 17.90倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| クロスマーケＧ | 70,800円 | +14.6% | +51.7% | 1.98% | 7.42倍 | 1.79倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ランドコンピ | 77,700円 | +5.6% | +28.5% | 4.89% | 11.15倍 | 2.33倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ポールＨＤ | 36,200円 | +5.4% | +53.2% | 4.42% | 41.28倍 | 1.03倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
