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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,410 | 1,442 | 1,410 | 1,416 | -38 | -2.6% | 13,500 |
| 2015/07/03 | 1,459 | 1,460 | 1,433 | 1,454 | -5 | -0.3% | 9,300 |
| 2015/07/02 | 1,457 | 1,472 | 1,449 | 1,459 | +6 | +0.4% | 13,700 |
| 2015/07/01 | 1,403 | 1,453 | 1,403 | 1,453 | +52 | +3.7% | 14,600 |
| 2015/06/30 | 1,383 | 1,409 | 1,383 | 1,401 | +4 | +0.3% | 14,600 |
| 2015/06/29 | 1,374 | 1,448 | 1,374 | 1,397 | -69 | -4.7% | 46,900 |
| 2015/06/26 | 1,456 | 1,475 | 1,442 | 1,466 | +3 | +0.2% | 12,800 |
| 2015/06/25 | 1,472 | 1,472 | 1,463 | 1,463 | -9 | -0.6% | 9,000 |
| 2015/06/24 | 1,468 | 1,480 | 1,465 | 1,472 | +25 | +1.7% | 39,000 |
| 2015/06/23 | 1,450 | 1,453 | 1,441 | 1,447 | +8 | +0.6% | 25,600 |
| 2015/06/22 | 1,450 | 1,457 | 1,438 | 1,439 | -9 | -0.6% | 9,600 |
| 2015/06/19 | 1,440 | 1,448 | 1,416 | 1,448 | +13 | +0.9% | 12,100 |
| 2015/06/18 | 1,435 | 1,440 | 1,425 | 1,435 | -5 | -0.3% | 11,700 |
| 2015/06/17 | 1,440 | 1,441 | 1,430 | 1,440 | ±0 | ±0% | 9,500 |
| 2015/06/16 | 1,465 | 1,476 | 1,435 | 1,440 | -40 | -2.7% | 15,200 |
| 2015/06/15 | 1,482 | 1,482 | 1,455 | 1,480 | +12 | +0.8% | 22,000 |
| 2015/06/12 | 1,477 | 1,479 | 1,462 | 1,468 | -15 | -1% | 20,700 |
| 2015/06/11 | 1,482 | 1,503 | 1,466 | 1,483 | +33 | +2.3% | 59,100 |
| 2015/06/10 | 1,418 | 1,459 | 1,418 | 1,450 | +32 | +2.3% | 23,000 |
| 2015/06/09 | 1,423 | 1,423 | 1,410 | 1,418 | -3 | -0.2% | 5,000 |
| 2015/06/08 | 1,412 | 1,437 | 1,407 | 1,421 | +19 | +1.4% | 16,900 |
| 2015/06/05 | 1,405 | 1,410 | 1,401 | 1,402 | -5 | -0.4% | 4,100 |
| 2015/06/04 | 1,407 | 1,414 | 1,407 | 1,407 | -3 | -0.2% | 3,700 |
| 2015/06/03 | 1,410 | 1,420 | 1,408 | 1,410 | ±0 | ±0% | 3,500 |
| 2015/06/02 | 1,407 | 1,425 | 1,407 | 1,410 | -11 | -0.8% | 4,400 |
| 2015/06/01 | 1,424 | 1,430 | 1,402 | 1,421 | +5 | +0.4% | 9,000 |
| 2015/05/29 | 1,415 | 1,424 | 1,410 | 1,416 | +1 | +0.1% | 7,300 |
| 2015/05/28 | 1,417 | 1,429 | 1,408 | 1,415 | -3 | -0.2% | 4,900 |
| 2015/05/27 | 1,436 | 1,443 | 1,412 | 1,418 | -30 | -2.1% | 9,500 |
| 2015/05/26 | 1,438 | 1,463 | 1,422 | 1,448 | -7 | -0.5% | 7,600 |
| 2015/05/25 | 1,440 | 1,455 | 1,430 | 1,455 | +25 | +1.7% | 16,600 |
| 2015/05/22 | 1,438 | 1,440 | 1,417 | 1,430 | +15 | +1.1% | 9,100 |
| 2015/05/21 | 1,419 | 1,420 | 1,405 | 1,415 | +10 | +0.7% | 7,700 |
| 2015/05/20 | 1,425 | 1,425 | 1,405 | 1,405 | -15 | -1.1% | 10,500 |
| 2015/05/19 | 1,420 | 1,425 | 1,405 | 1,420 | ±0 | ±0% | 9,100 |
| 2015/05/18 | 1,445 | 1,445 | 1,409 | 1,420 | +2 | +0.1% | 14,000 |
| 2015/05/15 | 1,480 | 1,489 | 1,417 | 1,418 | +53 | +3.9% | 62,300 |
| 2015/05/14 | 1,394 | 1,400 | 1,365 | 1,365 | -20 | -1.4% | 10,600 |
| 2015/05/13 | 1,367 | 1,427 | 1,367 | 1,385 | ±0 | ±0% | 5,500 |
| 2015/05/12 | 1,353 | 1,394 | 1,353 | 1,385 | +34 | +2.5% | 7,200 |
| 2015/05/11 | 1,392 | 1,400 | 1,351 | 1,351 | -30 | -2.2% | 11,600 |
| 2015/05/08 | 1,365 | 1,400 | 1,365 | 1,381 | -27 | -1.9% | 8,200 |
| 2015/05/07 | 1,378 | 1,408 | 1,356 | 1,408 | +30 | +2.2% | 5,600 |
| 2015/05/01 | 1,378 | 1,380 | 1,350 | 1,378 | -12 | -0.9% | 23,100 |
| 2015/04/30 | 1,410 | 1,417 | 1,373 | 1,390 | -24 | -1.7% | 14,900 |
| 2015/04/28 | 1,417 | 1,429 | 1,406 | 1,414 | -1 | -0.1% | 8,000 |
| 2015/04/27 | 1,469 | 1,469 | 1,407 | 1,415 | -55 | -3.7% | 14,100 |
| 2015/04/24 | 1,499 | 1,499 | 1,425 | 1,470 | -5 | -0.3% | 19,900 |
| 2015/04/23 | 1,487 | 1,521 | 1,472 | 1,475 | -52 | -3.4% | 19,200 |
| 2015/04/22 | 1,547 | 1,547 | 1,480 | 1,527 | -21 | -1.4% | 24,400 |
2401～
2450
件表示中 / 2727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 | 111,800円 | +11.8% | +37.0% | 2.68% | 10.89倍 | 1.55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 |
| ネットスターズ | 76,800円 | +24.3% | - | 0.00% | 64.76倍 | 1.80倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| フレクト | 206,700円 | +17.9% | +25.7% | 0.00% | 22.27倍 | 5.63倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ＧＭＯ－Ｒ＆ＡＩ | 285,900円 | +1.5% | +81.5% | 4.02% | 40.61倍 | 6.00倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ファルコム | 121,600円 | -1.0% | -3.5% | 0.82% | 15.63倍 | 1.23倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
