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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 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 |
| 2014/08/25 | 1,470 | 1,481.7 | 1,406.7 | 1,463.3 | -6.7 | -0.5% | 60,900 |
| 2014/08/22 | 1,366.7 | 1,493.3 | 1,351.7 | 1,470 | +120 | +8.9% | 157,200 |
| 2014/08/21 | 1,383.3 | 1,383.3 | 1,348.3 | 1,350 | -36.7 | -2.6% | 39,300 |
| 2014/08/20 | 1,401.7 | 1,401.7 | 1,378.3 | 1,386.7 | -5 | -0.4% | 23,400 |
| 2014/08/19 | 1,400 | 1,410 | 1,361.7 | 1,391.7 | +1.7 | +0.1% | 58,500 |
| 2014/08/18 | 1,433.3 | 1,436.7 | 1,390 | 1,390 | -58.3 | -4% | 46,800 |
| 2014/08/15 | 1,483.3 | 1,485 | 1,420 | 1,448.3 | -11.7 | -0.8% | 107,100 |
| 2014/08/14 | 1,536.7 | 1,536.7 | 1,443.3 | 1,460 | +133.3 | +10% | 428,700 |
| 2014/08/13 | 1,326.7 | 1,330 | 1,306.7 | 1,326.7 | +23.4 | +1.8% | 30,600 |
| 2014/08/12 | 1,250 | 1,303.3 | 1,233.3 | 1,303.3 | +46.6 | +3.7% | 39,000 |
| 2014/08/11 | 1,243.3 | 1,260 | 1,233.3 | 1,256.7 | +46.7 | +3.9% | 17,400 |
| 2014/08/08 | 1,268.3 | 1,268.3 | 1,183.3 | 1,210 | -80 | -6.2% | 51,600 |
| 2014/08/07 | 1,316.7 | 1,316.7 | 1,263.3 | 1,290 | -6.7 | -0.5% | 27,000 |
| 2014/08/06 | 1,331.7 | 1,336.7 | 1,278.3 | 1,296.7 | -53.3 | -3.9% | 73,200 |
| 2014/08/05 | 1,436.7 | 1,436.7 | 1,350 | 1,350 | +6.7 | +0.5% | 125,700 |
| 2014/08/04 | 1,393.3 | 1,400 | 1,336.7 | 1,343.3 | -36.7 | -2.7% | 41,700 |
| 2014/08/01 | 1,340 | 1,461.7 | 1,298.3 | 1,380 | +16.7 | +1.2% | 122,100 |
| 2014/07/31 | 1,355 | 1,405 | 1,355 | 1,363.3 | -15 | -1.1% | 34,800 |
| 2014/07/30 | 1,373.3 | 1,383.3 | 1,341.7 | 1,378.3 | -33.4 | -2.4% | 51,600 |
| 2014/07/29 | 1,288.3 | 1,423.3 | 1,288.3 | 1,411.7 | +126.7 | +9.9% | 172,500 |
| 2014/07/28 | 1,275 | 1,286.7 | 1,275 | 1,285 | +11.7 | +0.9% | 20,400 |
| 2014/07/25 | 1,280 | 1,290 | 1,271.7 | 1,273.3 | -3.4 | -0.3% | 12,000 |
| 2014/07/24 | 1,285 | 1,288.3 | 1,273.3 | 1,276.7 | -3.3 | -0.3% | 14,400 |
| 2014/07/23 | 1,283.3 | 1,291.7 | 1,266.7 | 1,280 | -3.3 | -0.3% | 14,100 |
| 2014/07/22 | 1,283.3 | 1,305 | 1,271.7 | 1,283.3 | ±0 | ±0% | 12,600 |
| 2014/07/18 | 1,310 | 1,310 | 1,271.7 | 1,283.3 | -3.4 | -0.3% | 21,900 |
| 2014/07/17 | 1,305 | 1,305 | 1,273.3 | 1,286.7 | -28.3 | -2.2% | 35,100 |
| 2014/07/16 | 1,353.3 | 1,353.3 | 1,275 | 1,315 | -31.7 | -2.4% | 43,500 |
| 2014/07/15 | 1,336.7 | 1,353.3 | 1,333.3 | 1,346.7 | +11.7 | +0.9% | 44,700 |
| 2014/07/14 | 1,350 | 1,358.3 | 1,333.3 | 1,335 | -6.7 | -0.5% | 20,700 |
| 2014/07/11 | 1,333.3 | 1,358.3 | 1,333.3 | 1,341.7 | +6.7 | +0.5% | 30,000 |
| 2014/07/10 | 1,383.3 | 1,398.3 | 1,333.3 | 1,335 | -38.3 | -2.8% | 43,800 |
| 2014/07/09 | 1,403.3 | 1,421.7 | 1,360 | 1,373.3 | -53.4 | -3.7% | 36,600 |
| 2014/07/08 | 1,451.7 | 1,458.3 | 1,403.3 | 1,426.7 | -48.3 | -3.3% | 43,200 |
| 2014/07/07 | 1,455 | 1,490 | 1,423.3 | 1,475 | +51.7 | +3.6% | 85,500 |
| 2014/07/04 | 1,428.3 | 1,436.7 | 1,416.7 | 1,423.3 | +16.6 | +1.2% | 31,800 |
| 2014/07/03 | 1,410 | 1,428.3 | 1,391.7 | 1,406.7 | -3.3 | -0.2% | 38,400 |
| 2014/07/02 | 1,436.7 | 1,453.3 | 1,410 | 1,410 | -26.7 | -1.9% | 47,700 |
| 2014/07/01 | 1,466.7 | 1,483.3 | 1,433.3 | 1,436.7 | +50 | +3.6% | 112,500 |
| 2014/06/30 | 1,333.3 | 1,423.3 | 1,333.3 | 1,386.7 | +53.4 | +4% | 63,300 |
2601～
2650
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
