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 |
---|---|---|---|---|---|---|---|
2014/08/25 | 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 |
2014/06/27 | 1,406.7 | 1,410 | 1,333.3 | 1,333.3 | -61.7 | -4.4% | 98,100 |
2014/06/26 | 1,420 | 1,433.3 | 1,366.7 | 1,395 | -21.7 | -1.5% | 65,400 |
2014/06/25 | 1,446.7 | 1,456.7 | 1,410 | 1,416.7 | -76.6 | -5.1% | 104,400 |
2014/06/24 | 1,490 | 1,528.3 | 1,481.7 | 1,493.3 | +3.3 | +0.2% | 79,200 |
2014/06/23 | 1,480 | 1,573.3 | 1,478.3 | 1,490 | +10 | +0.7% | 129,000 |
2014/06/20 | 1,573.3 | 1,576.7 | 1,463.3 | 1,480 | -70 | -4.5% | 188,700 |
2014/06/19 | 1,590 | 1,600 | 1,543.3 | 1,550 | -80 | -4.9% | 280,500 |
2014/06/18 | 1,666.7 | 1,863.3 | 1,586.7 | 1,630 | -13.3 | -0.8% | 1,409,700 |
2014/06/17 | 1,446.7 | 1,643.3 | 1,446.7 | 1,643.3 | +233.3 | +16.5% | 880,800 |
2014/06/16 | 1,481.7 | 1,491.7 | 1,388.3 | 1,410 | -86.7 | -5.8% | 205,500 |
2651~
2700
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