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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,335 | 1,349 | 1,335 | 1,337 | +3 | +0.2% | 6,700 |
| 2017/12/01 | 1,331 | 1,348 | 1,331 | 1,334 | -2 | -0.1% | 6,300 |
| 2017/11/30 | 1,349 | 1,349 | 1,325 | 1,336 | -12 | -0.9% | 12,100 |
| 2017/11/29 | 1,383 | 1,383 | 1,346 | 1,348 | -28 | -2% | 14,000 |
| 2017/11/28 | 1,386 | 1,389 | 1,372 | 1,376 | -5 | -0.4% | 8,800 |
| 2017/11/27 | 1,370 | 1,400 | 1,370 | 1,381 | +11 | +0.8% | 22,400 |
| 2017/11/24 | 1,368 | 1,370 | 1,356 | 1,370 | +2 | +0.1% | 7,200 |
| 2017/11/22 | 1,360 | 1,381 | 1,352 | 1,368 | +8 | +0.6% | 16,100 |
| 2017/11/21 | 1,364 | 1,369 | 1,350 | 1,360 | +9 | +0.7% | 8,100 |
| 2017/11/20 | 1,349 | 1,361 | 1,340 | 1,351 | +7 | +0.5% | 16,900 |
| 2017/11/17 | 1,335 | 1,353 | 1,329 | 1,344 | +8 | +0.6% | 8,400 |
| 2017/11/16 | 1,291 | 1,350 | 1,291 | 1,336 | +42 | +3.2% | 11,900 |
| 2017/11/15 | 1,332 | 1,368 | 1,287 | 1,294 | -52 | -3.9% | 25,200 |
| 2017/11/14 | 1,386 | 1,387 | 1,341 | 1,346 | -55 | -3.9% | 12,500 |
| 2017/11/13 | 1,368 | 1,404 | 1,325 | 1,401 | +3 | +0.2% | 19,100 |
| 2017/11/10 | 1,374 | 1,403 | 1,374 | 1,398 | +11 | +0.8% | 3,200 |
| 2017/11/09 | 1,410 | 1,422 | 1,330 | 1,387 | -24 | -1.7% | 24,800 |
| 2017/11/08 | 1,407 | 1,430 | 1,403 | 1,411 | +3 | +0.2% | 12,300 |
| 2017/11/07 | 1,442 | 1,442 | 1,399 | 1,408 | -31 | -2.2% | 24,400 |
| 2017/11/06 | 1,463 | 1,469 | 1,387 | 1,439 | -24 | -1.6% | 14,600 |
| 2017/11/02 | 1,461 | 1,468 | 1,450 | 1,463 | -9 | -0.6% | 11,900 |
| 2017/11/01 | 1,488 | 1,490 | 1,465 | 1,472 | -15 | -1% | 13,000 |
| 2017/10/31 | 1,500 | 1,500 | 1,478 | 1,487 | +1 | +0.1% | 19,200 |
| 2017/10/30 | 1,489 | 1,500 | 1,486 | 1,486 | +1 | +0.1% | 19,000 |
| 2017/10/27 | 1,500 | 1,500 | 1,481 | 1,485 | -3 | -0.2% | 12,900 |
| 2017/10/26 | 1,458 | 1,495 | 1,455 | 1,488 | +30 | +2.1% | 14,800 |
| 2017/10/25 | 1,456 | 1,465 | 1,441 | 1,458 | +18 | +1.3% | 12,000 |
| 2017/10/24 | 1,453 | 1,463 | 1,435 | 1,440 | -5 | -0.3% | 19,100 |
| 2017/10/23 | 1,450 | 1,474 | 1,443 | 1,445 | -1 | -0.1% | 25,000 |
| 2017/10/20 | 1,482 | 1,483 | 1,429 | 1,446 | -38 | -2.6% | 20,000 |
| 2017/10/19 | 1,455 | 1,494 | 1,455 | 1,484 | +26 | +1.8% | 12,300 |
| 2017/10/18 | 1,486 | 1,496 | 1,456 | 1,458 | -30 | -2% | 11,700 |
| 2017/10/17 | 1,544 | 1,544 | 1,481 | 1,488 | -16 | -1.1% | 13,000 |
| 2017/10/16 | 1,533 | 1,550 | 1,500 | 1,504 | -29 | -1.9% | 12,700 |
| 2017/10/13 | 1,541 | 1,550 | 1,505 | 1,533 | -17 | -1.1% | 10,500 |
| 2017/10/12 | 1,562 | 1,572 | 1,549 | 1,550 | -10 | -0.6% | 5,000 |
| 2017/10/11 | 1,582 | 1,582 | 1,550 | 1,560 | -22 | -1.4% | 10,000 |
| 2017/10/10 | 1,573 | 1,612 | 1,573 | 1,582 | +1 | +0.1% | 11,900 |
| 2017/10/06 | 1,545 | 1,583 | 1,532 | 1,581 | +8 | +0.5% | 14,600 |
| 2017/10/05 | 1,553 | 1,606 | 1,553 | 1,573 | +22 | +1.4% | 19,500 |
| 2017/10/04 | 1,609 | 1,610 | 1,549 | 1,551 | -79 | -4.8% | 30,000 |
| 2017/10/03 | 1,615 | 1,635 | 1,608 | 1,630 | +8 | +0.5% | 18,000 |
| 2017/10/02 | 1,630 | 1,667 | 1,607 | 1,622 | ±0 | ±0% | 36,300 |
| 2017/09/29 | 1,583 | 1,630 | 1,520 | 1,622 | +26 | +1.6% | 34,900 |
| 2017/09/28 | 1,600 | 1,600 | 1,563 | 1,596 | -3 | -0.2% | 19,900 |
| 2017/09/27 | 1,506 | 1,602 | 1,499 | 1,599 | +93 | +6.2% | 69,000 |
| 2017/09/26 | 1,485 | 1,510 | 1,475 | 1,506 | +25 | +1.7% | 23,300 |
| 2017/09/25 | 1,478 | 1,499 | 1,471 | 1,481 | -2 | -0.1% | 9,600 |
| 2017/09/22 | 1,461 | 1,492 | 1,440 | 1,483 | +3 | +0.2% | 18,000 |
| 2017/09/21 | 1,499 | 1,525 | 1,475 | 1,480 | -3 | -0.2% | 29,100 |
1851～
1900
件表示中 / 2769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 | 121,600円 | +11.8% | +37.0% | 2.47% | 11.74倍 | 1.67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 | 37,200円 | +41.7% | +68.4% | 0.00% | 35.94倍 | 18.19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 | 70,000円 | +14.6% | +51.7% | 2.00% | 7.33倍 | 1.77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 | 77,100円 | +5.6% | +28.5% | 4.93% | 11.07倍 | 2.32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 |
| ペイクラウド | 86,900円 | +31.3% | +56.3% | 0.00% | 45.98倍 | 3.12倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
