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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,542 | 1,561 | 1,464 | 1,548 | -1 | -0.1% | 53,400 |
| 2015/04/20 | 1,535 | 1,550 | 1,501 | 1,549 | +14 | +0.9% | 55,300 |
| 2015/04/17 | 1,450 | 1,540 | 1,450 | 1,535 | +65 | +4.4% | 105,700 |
| 2015/04/16 | 1,354 | 1,527 | 1,343 | 1,470 | +129 | +9.6% | 155,000 |
| 2015/04/15 | 1,347 | 1,354 | 1,341 | 1,341 | -4 | -0.3% | 7,100 |
| 2015/04/14 | 1,342 | 1,345 | 1,337 | 1,345 | +3 | +0.2% | 3,200 |
| 2015/04/13 | 1,342 | 1,359 | 1,339 | 1,342 | -2 | -0.1% | 5,000 |
| 2015/04/10 | 1,360 | 1,365 | 1,339 | 1,344 | -6 | -0.4% | 9,400 |
| 2015/04/09 | 1,348 | 1,354 | 1,346 | 1,350 | +2 | +0.1% | 3,500 |
| 2015/04/08 | 1,343 | 1,358 | 1,343 | 1,348 | -11 | -0.8% | 7,100 |
| 2015/04/07 | 1,354 | 1,360 | 1,350 | 1,359 | -3 | -0.2% | 3,600 |
| 2015/04/06 | 1,350 | 1,367 | 1,349 | 1,362 | +7 | +0.5% | 6,100 |
| 2015/04/03 | 1,372 | 1,374 | 1,347 | 1,355 | -7 | -0.5% | 6,700 |
| 2015/04/02 | 1,360 | 1,375 | 1,349 | 1,362 | +2 | +0.1% | 4,400 |
| 2015/04/01 | 1,333 | 1,360 | 1,333 | 1,360 | -9 | -0.7% | 5,000 |
| 2015/03/31 | 1,377 | 1,377 | 1,360 | 1,369 | +9 | +0.7% | 4,000 |
| 2015/03/30 | 1,321 | 1,361 | 1,315 | 1,360 | +40 | +3% | 6,900 |
| 2015/03/27 | 1,315 | 1,328 | 1,313 | 1,320 | -12 | -0.9% | 12,600 |
| 2015/03/26 | 1,331 | 1,355 | 1,330 | 1,332 | -25 | -1.8% | 29,000 |
| 2015/03/25 | 1,345 | 1,361 | 1,345 | 1,357 | -15 | -1.1% | 16,400 |
| 2015/03/24 | 1,367 | 1,377 | 1,363 | 1,372 | +5 | +0.4% | 6,900 |
| 2015/03/23 | 1,390 | 1,390 | 1,367 | 1,367 | -17 | -1.2% | 9,900 |
| 2015/03/20 | 1,380 | 1,391 | 1,377 | 1,384 | -5 | -0.4% | 10,400 |
| 2015/03/19 | 1,390 | 1,390 | 1,370 | 1,389 | -1 | -0.1% | 5,900 |
| 2015/03/18 | 1,394 | 1,394 | 1,376 | 1,390 | -1 | -0.1% | 9,600 |
| 2015/03/17 | 1,397 | 1,399 | 1,380 | 1,391 | -6 | -0.4% | 11,700 |
| 2015/03/16 | 1,380 | 1,412 | 1,374 | 1,397 | +22 | +1.6% | 22,000 |
| 2015/03/13 | 1,364 | 1,379 | 1,349 | 1,375 | +24 | +1.8% | 9,200 |
| 2015/03/12 | 1,350 | 1,359 | 1,340 | 1,351 | -10 | -0.7% | 13,000 |
| 2015/03/11 | 1,363 | 1,363 | 1,337 | 1,361 | +27 | +2% | 11,000 |
| 2015/03/10 | 1,335 | 1,355 | 1,333 | 1,334 | -31 | -2.3% | 19,400 |
| 2015/03/09 | 1,334 | 1,369 | 1,334 | 1,365 | +4 | +0.3% | 18,700 |
| 2015/03/06 | 1,390 | 1,403 | 1,340 | 1,361 | -39 | -2.8% | 48,100 |
| 2015/03/05 | 1,407 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 10,900 |
| 2015/03/04 | 1,400 | 1,406 | 1,391 | 1,400 | -2 | -0.1% | 19,700 |
| 2015/03/03 | 1,405 | 1,410 | 1,400 | 1,402 | -8 | -0.6% | 16,100 |
| 2015/03/02 | 1,424 | 1,424 | 1,405 | 1,410 | +1 | +0.1% | 11,900 |
| 2015/02/27 | 1,403 | 1,420 | 1,403 | 1,409 | +7 | +0.5% | 12,800 |
| 2015/02/26 | 1,410 | 1,435 | 1,400 | 1,402 | -11 | -0.8% | 11,800 |
| 2015/02/25 | 1,393 | 1,414 | 1,393 | 1,413 | -29 | -2% | 30,900 |
| 2015/02/24 | 1,487 | 1,499 | 1,440 | 1,442 | +45 | +3.2% | 52,700 |
| 2015/02/23 | 1,400 | 1,406 | 1,396 | 1,397 | ±0 | ±0% | 8,900 |
| 2015/02/20 | 1,429 | 1,429 | 1,395 | 1,397 | -16 | -1.1% | 20,800 |
| 2015/02/19 | 1,433 | 1,433 | 1,400 | 1,413 | -18 | -1.3% | 13,800 |
| 2015/02/18 | 1,441 | 1,442 | 1,400 | 1,431 | +20 | +1.4% | 19,000 |
| 2015/02/17 | 1,424 | 1,435 | 1,411 | 1,411 | +17 | +1.2% | 16,600 |
| 2015/02/16 | 1,415 | 1,439 | 1,358 | 1,394 | -176 | -11.2% | 67,200 |
| 2015/02/13 | 1,511 | 1,586 | 1,490 | 1,570 | +33 | +2.1% | 52,900 |
| 2015/02/12 | 1,576 | 1,576 | 1,525 | 1,537 | -33 | -2.1% | 19,200 |
| 2015/02/10 | 1,565 | 1,590 | 1,510 | 1,570 | -6 | -0.4% | 40,000 |
2451～
2500
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
