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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,713 | 1,724 | 1,685 | 1,722 | +8 | +0.5% | 38,500 |
| 2015/08/10 | 1,751 | 1,783 | 1,707 | 1,714 | -35 | -2% | 57,600 |
| 2015/08/07 | 1,790 | 1,807 | 1,711 | 1,749 | +38 | +2.2% | 108,200 |
| 2015/08/06 | 1,700 | 1,770 | 1,695 | 1,711 | +38 | +2.3% | 109,900 |
| 2015/08/05 | 1,619 | 1,689 | 1,595 | 1,673 | +115 | +7.4% | 114,100 |
| 2015/08/04 | 1,567 | 1,577 | 1,538 | 1,558 | -25 | -1.6% | 15,900 |
| 2015/08/03 | 1,582 | 1,600 | 1,571 | 1,583 | +1 | +0.1% | 7,700 |
| 2015/07/31 | 1,559 | 1,582 | 1,522 | 1,582 | +6 | +0.4% | 33,200 |
| 2015/07/30 | 1,594 | 1,616 | 1,565 | 1,576 | -21 | -1.3% | 21,800 |
| 2015/07/29 | 1,603 | 1,646 | 1,597 | 1,597 | -13 | -0.8% | 18,500 |
| 2015/07/28 | 1,572 | 1,648 | 1,566 | 1,610 | -1 | -0.1% | 28,500 |
| 2015/07/27 | 1,611 | 1,650 | 1,603 | 1,611 | +4 | +0.2% | 38,800 |
| 2015/07/24 | 1,660 | 1,660 | 1,601 | 1,607 | -68 | -4.1% | 57,900 |
| 2015/07/23 | 1,655 | 1,693 | 1,655 | 1,675 | +25 | +1.5% | 76,200 |
| 2015/07/22 | 1,560 | 1,672 | 1,547 | 1,650 | +90 | +5.8% | 135,800 |
| 2015/07/21 | 1,549 | 1,592 | 1,549 | 1,560 | +68 | +4.6% | 141,200 |
| 2015/07/17 | 1,495 | 1,496 | 1,455 | 1,492 | -1 | -0.1% | 26,100 |
| 2015/07/16 | 1,480 | 1,501 | 1,472 | 1,493 | +34 | +2.3% | 49,800 |
| 2015/07/15 | 1,520 | 1,520 | 1,459 | 1,459 | +13 | +0.9% | 72,400 |
| 2015/07/14 | 1,439 | 1,460 | 1,439 | 1,446 | +7 | +0.5% | 9,600 |
| 2015/07/13 | 1,399 | 1,464 | 1,396 | 1,439 | +40 | +2.9% | 18,600 |
| 2015/07/10 | 1,378 | 1,406 | 1,376 | 1,399 | +11 | +0.8% | 19,600 |
| 2015/07/09 | 1,355 | 1,397 | 1,313 | 1,388 | -22 | -1.6% | 43,400 |
| 2015/07/08 | 1,465 | 1,465 | 1,376 | 1,410 | -55 | -3.8% | 33,400 |
| 2015/07/07 | 1,439 | 1,472 | 1,433 | 1,465 | +49 | +3.5% | 9,300 |
| 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 |
2451～
2500
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 | 147,200円 | +11.8% | +37.0% | 2.04% | 14.21倍 | 1.94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 | 111,600円 | +13.0% | +215.8% | 0.00% | 112.96倍 | 3.71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 | 47,600円 | +30.2% | - | 0.00% | - | 6.43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 | 209,100円 | +14.4% | +9.8% | 0.00% | 18.96倍 | 1.40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
