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 |
|---|---|---|---|---|---|---|---|
| 2014/11/07 | 1,630 | 1,634 | 1,530 | 1,567 | -41 | -2.5% | 47,400 |
| 2014/11/06 | 1,618 | 1,660 | 1,550 | 1,608 | +53 | +3.4% | 135,300 |
| 2014/11/05 | 1,456 | 1,574 | 1,438 | 1,555 | +105 | +7.2% | 82,600 |
| 2014/11/04 | 1,395 | 1,458 | 1,363 | 1,450 | +82 | +6% | 51,500 |
| 2014/10/31 | 1,380 | 1,390 | 1,353 | 1,368 | -5 | -0.4% | 41,800 |
| 2014/10/30 | 1,365 | 1,395 | 1,356 | 1,373 | +8 | +0.6% | 19,500 |
| 2014/10/29 | 1,385 | 1,420 | 1,365 | 1,365 | -26 | -1.9% | 27,000 |
| 2014/10/28 | 1,418 | 1,422 | 1,390 | 1,391 | -31 | -2.2% | 29,200 |
| 2014/10/27 | 1,473 | 1,481 | 1,422 | 1,422 | -50 | -3.4% | 26,900 |
| 2014/10/24 | 1,593 | 1,597 | 1,472 | 1,472 | -81 | -5.2% | 54,900 |
| 2014/10/23 | 1,553 | 1,589 | 1,527 | 1,553 | -40 | -2.5% | 62,200 |
| 2014/10/22 | 1,491 | 1,599 | 1,482 | 1,593 | +131 | +9% | 114,200 |
| 2014/10/21 | 1,429 | 1,492 | 1,421 | 1,462 | +47 | +3.3% | 51,300 |
| 2014/10/20 | 1,375 | 1,424 | 1,352 | 1,415 | +84 | +6.3% | 39,100 |
| 2014/10/17 | 1,359 | 1,420 | 1,330 | 1,331 | -33 | -2.4% | 43,900 |
| 2014/10/16 | 1,362 | 1,381 | 1,341 | 1,364 | -58 | -4.1% | 34,300 |
| 2014/10/15 | 1,372 | 1,437 | 1,369 | 1,422 | +68 | +5% | 37,400 |
| 2014/10/14 | 1,384 | 1,394 | 1,341 | 1,354 | -50 | -3.6% | 45,100 |
| 2014/10/10 | 1,470 | 1,470 | 1,390 | 1,404 | -66 | -4.5% | 55,800 |
| 2014/10/09 | 1,578 | 1,588 | 1,464 | 1,470 | -72 | -4.7% | 77,800 |
| 2014/10/08 | 1,528 | 1,567 | 1,501 | 1,542 | +10 | +0.7% | 75,600 |
| 2014/10/07 | 1,550 | 1,590 | 1,523 | 1,532 | -138 | -8.3% | 150,400 |
| 2014/10/06 | 1,600 | 1,761 | 1,590 | 1,670 | +167 | +11.1% | 233,300 |
| 2014/10/03 | 1,580 | 1,611 | 1,500 | 1,503 | -77 | -4.9% | 70,000 |
| 2014/10/02 | 1,551 | 1,615 | 1,538 | 1,580 | -56 | -3.4% | 125,600 |
| 2014/10/01 | 1,746 | 1,792 | 1,611 | 1,636 | -115 | -6.6% | 134,100 |
| 2014/09/30 | 1,850 | 1,858 | 1,730 | 1,751 | -74 | -4.1% | 108,600 |
| 2014/09/29 | 1,971 | 1,971 | 1,810 | 1,825 | -150 | -7.6% | 144,100 |
| 2014/09/26 | 1,987 | 2,035 | 1,888 | 1,975 | -161.7 | -7.6% | 189,200 |
| 2014/09/25 | 2,150 | 2,243.3 | 2,096.7 | 2,136.7 | +53.4 | +2.6% | 220,800 |
| 2014/09/24 | 2,146.7 | 2,173.3 | 2,073.3 | 2,083.3 | -163.4 | -7.3% | 233,700 |
| 2014/09/22 | 2,156.7 | 2,393.3 | 2,130 | 2,246.7 | +156.7 | +7.5% | 585,900 |
| 2014/09/19 | 2,096.7 | 2,150 | 2,033.3 | 2,090 | +26.7 | +1.3% | 206,700 |
| 2014/09/18 | 2,133.3 | 2,180 | 2,033.3 | 2,063.3 | -130 | -5.9% | 271,500 |
| 2014/09/17 | 2,073.3 | 2,223.3 | 2,073.3 | 2,193.3 | +103.3 | +4.9% | 285,600 |
| 2014/09/16 | 2,080 | 2,223.3 | 1,976.7 | 2,090 | +40 | +2% | 321,000 |
| 2014/09/12 | 2,113.3 | 2,230 | 2,026.7 | 2,050 | -110 | -5.1% | 372,900 |
| 2014/09/11 | 2,243.3 | 2,343.3 | 2,056.7 | 2,160 | -20 | -0.9% | 564,000 |
| 2014/09/10 | 2,430 | 2,450 | 2,156.7 | 2,180 | -350 | -13.8% | 948,300 |
| 2014/09/09 | 2,763.3 | 3,153.3 | 2,430 | 2,530 | -133.3 | -5% | 2,947,500 |
| 2014/09/08 | 2,426.7 | 2,663.3 | 2,403.3 | 2,663.3 | +333.3 | +14.3% | 1,114,200 |
| 2014/09/05 | 2,253.3 | 2,583.3 | 2,020 | 2,330 | -56.7 | -2.4% | 2,229,000 |
| 2014/09/04 | 2,386.7 | 2,386.7 | 2,160 | 2,386.7 | +333.4 | +16.2% | 1,715,100 |
| 2014/09/03 | 2,053.3 | 2,053.3 | 2,053.3 | 2,053.3 | +333.3 | +19.4% | 293,700 |
| 2014/09/02 | 1,500 | 1,720 | 1,500 | 1,720 | +233.3 | +15.7% | 386,400 |
| 2014/09/01 | 1,488.3 | 1,490 | 1,436.7 | 1,486.7 | +20 | +1.4% | 49,800 |
| 2014/08/29 | 1,396.7 | 1,480 | 1,396.7 | 1,466.7 | +88.4 | +6.4% | 98,100 |
| 2014/08/28 | 1,411.7 | 1,411.7 | 1,378.3 | 1,378.3 | -16.7 | -1.2% | 18,300 |
| 2014/08/27 | 1,410 | 1,425 | 1,375 | 1,395 | -35 | -2.4% | 45,000 |
| 2014/08/26 | 1,481.7 | 1,496.7 | 1,428.3 | 1,430 | -33.3 | -2.3% | 62,700 |
2601～
2650
件表示中 / 2767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 | 125,000円 | +11.8% | +37.0% | 2.40% | 12.07倍 | 1.73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 |
| クロスマーケＧ | 71,800円 | +14.6% | +51.7% | 1.95% | 7.52倍 | 1.83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 |
| ペイクラウド | 90,100円 | +31.3% | +56.3% | 0.00% | 47.67倍 | 3.22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 |
| ランドコンピ | 78,500円 | +5.6% | +28.5% | 4.84% | 11.27倍 | 2.34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 |
| ＡＩｉｎｓｉｄｅ | 347,500円 | +14.8% | +18.8% | 0.00% | 41.34倍 | 3.14倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
