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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,305 | 1,305 | 1,283 | 1,293 | -24 | -1.8% | 7,400 |
| 2017/08/24 | 1,325 | 1,325 | 1,300 | 1,317 | -7 | -0.5% | 9,800 |
| 2017/08/23 | 1,325 | 1,333 | 1,324 | 1,324 | -13 | -1% | 3,800 |
| 2017/08/22 | 1,331 | 1,351 | 1,310 | 1,337 | -5 | -0.4% | 3,400 |
| 2017/08/21 | 1,350 | 1,358 | 1,296 | 1,342 | +12 | +0.9% | 5,600 |
| 2017/08/18 | 1,410 | 1,410 | 1,321 | 1,330 | -82 | -5.8% | 19,100 |
| 2017/08/17 | 1,381 | 1,419 | 1,354 | 1,412 | +30 | +2.2% | 20,000 |
| 2017/08/16 | 1,351 | 1,386 | 1,351 | 1,382 | +26 | +1.9% | 11,600 |
| 2017/08/15 | 1,353 | 1,365 | 1,311 | 1,356 | +4 | +0.3% | 17,800 |
| 2017/08/14 | 1,224 | 1,377 | 1,156 | 1,352 | +68 | +5.3% | 49,400 |
| 2017/08/10 | 1,281 | 1,288 | 1,280 | 1,284 | -6 | -0.5% | 8,800 |
| 2017/08/09 | 1,330 | 1,331 | 1,284 | 1,290 | -26 | -2% | 10,500 |
| 2017/08/08 | 1,317 | 1,350 | 1,293 | 1,316 | +11 | +0.8% | 33,300 |
| 2017/08/07 | 1,308 | 1,315 | 1,291 | 1,305 | -5 | -0.4% | 3,600 |
| 2017/08/04 | 1,295 | 1,314 | 1,284 | 1,310 | +22 | +1.7% | 10,300 |
| 2017/08/03 | 1,283 | 1,310 | 1,280 | 1,288 | -10 | -0.8% | 7,500 |
| 2017/08/02 | 1,280 | 1,310 | 1,280 | 1,298 | +10 | +0.8% | 3,200 |
| 2017/08/01 | 1,290 | 1,290 | 1,280 | 1,288 | -7 | -0.5% | 9,300 |
| 2017/07/31 | 1,282 | 1,298 | 1,275 | 1,295 | -1 | -0.1% | 8,400 |
| 2017/07/28 | 1,313 | 1,313 | 1,284 | 1,296 | -23 | -1.7% | 8,600 |
| 2017/07/27 | 1,335 | 1,335 | 1,315 | 1,319 | +4 | +0.3% | 3,800 |
| 2017/07/26 | 1,335 | 1,340 | 1,312 | 1,315 | -19 | -1.4% | 11,800 |
| 2017/07/25 | 1,305 | 1,334 | 1,305 | 1,334 | +27 | +2.1% | 10,300 |
| 2017/07/24 | 1,292 | 1,307 | 1,292 | 1,307 | +4 | +0.3% | 6,300 |
| 2017/07/21 | 1,296 | 1,310 | 1,296 | 1,303 | -1 | -0.1% | 2,800 |
| 2017/07/20 | 1,295 | 1,312 | 1,295 | 1,304 | +9 | +0.7% | 7,500 |
| 2017/07/19 | 1,274 | 1,320 | 1,274 | 1,295 | +25 | +2% | 10,300 |
| 2017/07/18 | 1,246 | 1,281 | 1,246 | 1,270 | -4 | -0.3% | 10,200 |
| 2017/07/14 | 1,285 | 1,285 | 1,272 | 1,274 | -9 | -0.7% | 3,400 |
| 2017/07/13 | 1,281 | 1,285 | 1,273 | 1,283 | +2 | +0.2% | 3,000 |
| 2017/07/12 | 1,265 | 1,290 | 1,265 | 1,281 | -1 | -0.1% | 12,100 |
| 2017/07/11 | 1,260 | 1,292 | 1,260 | 1,282 | +23 | +1.8% | 14,900 |
| 2017/07/10 | 1,258 | 1,268 | 1,233 | 1,259 | +2 | +0.2% | 8,300 |
| 2017/07/07 | 1,264 | 1,285 | 1,253 | 1,257 | -13 | -1% | 7,200 |
| 2017/07/06 | 1,283 | 1,283 | 1,261 | 1,270 | +2 | +0.2% | 8,500 |
| 2017/07/05 | 1,270 | 1,289 | 1,261 | 1,268 | -10 | -0.8% | 11,000 |
| 2017/07/04 | 1,289 | 1,289 | 1,271 | 1,278 | -16 | -1.2% | 16,400 |
| 2017/07/03 | 1,300 | 1,300 | 1,281 | 1,294 | ±0 | ±0% | 16,000 |
| 2017/06/30 | 1,293 | 1,307 | 1,282 | 1,294 | -28 | -2.1% | 16,800 |
| 2017/06/29 | 1,334 | 1,347 | 1,317 | 1,322 | -3 | -0.2% | 15,500 |
| 2017/06/28 | 1,337 | 1,351 | 1,320 | 1,325 | -8 | -0.6% | 26,800 |
| 2017/06/27 | 1,316 | 1,340 | 1,315 | 1,333 | +3 | +0.2% | 14,000 |
| 2017/06/26 | 1,349 | 1,356 | 1,323 | 1,330 | +44 | +3.4% | 47,700 |
| 2017/06/23 | 1,300 | 1,300 | 1,275 | 1,286 | -2 | -0.2% | 14,700 |
| 2017/06/22 | 1,293 | 1,300 | 1,270 | 1,288 | +5 | +0.4% | 18,800 |
| 2017/06/21 | 1,297 | 1,298 | 1,265 | 1,283 | -14 | -1.1% | 21,000 |
| 2017/06/20 | 1,283 | 1,300 | 1,280 | 1,297 | +18 | +1.4% | 19,100 |
| 2017/06/19 | 1,280 | 1,290 | 1,267 | 1,279 | +22 | +1.8% | 18,300 |
| 2017/06/16 | 1,271 | 1,281 | 1,250 | 1,257 | -18 | -1.4% | 16,800 |
| 2017/06/15 | 1,300 | 1,300 | 1,275 | 1,275 | -14 | -1.1% | 17,200 |
1951～
2000
件表示中 / 2802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 | 170,200円 | +11.8% | +37.0% | 1.76% | 16.43倍 | 2.24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 |
| ＨＥＲＯＺ | 113,700円 | +13.0% | +215.8% | 0.00% | 115.09倍 | 3.78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 |
| スパイダーＰ | 48,000円 | +30.2% | - | 0.00% | - | 6.48倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| 日本ＢＳ放 | 93,800円 | +0.6% | -3.1% | 3.20% | 11.88倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| サーバーワクス | 211,300円 | +14.4% | +9.8% | 0.00% | 19.16倍 | 1.41倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
