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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 2014/06/13 | 1,500 | 1,511.7 | 1,438.3 | 1,496.7 | -26.6 | -1.7% | 300,000 |
| 2014/06/12 | 1,376.7 | 1,610 | 1,373.3 | 1,523.3 | +136.6 | +9.9% | 1,406,400 |
| 2014/06/11 | 1,240 | 1,483.3 | 1,240 | 1,386.7 | +135 | +10.8% | 750,900 |
| 2014/06/10 | 1,311.7 | 1,311.7 | 1,238.3 | 1,251.7 | -13.3 | -1.1% | 78,000 |
| 2014/06/09 | 1,265 | 1,300 | 1,233.3 | 1,265 | +23.3 | +1.9% | 129,600 |
| 2014/06/06 | 1,250 | 1,250 | 1,185 | 1,241.7 | +25 | +2.1% | 55,200 |
| 2014/06/05 | 1,260 | 1,283.3 | 1,203.3 | 1,216.7 | -50 | -3.9% | 100,500 |
| 2014/06/04 | 1,293.3 | 1,350 | 1,256.7 | 1,266.7 | -3.3 | -0.3% | 366,600 |
| 2014/06/03 | 1,245 | 1,288.3 | 1,226.7 | 1,270 | +15 | +1.2% | 161,700 |
| 2014/06/02 | 1,211.7 | 1,280 | 1,205 | 1,255 | +70 | +5.9% | 130,200 |
| 2014/05/30 | 1,240 | 1,263.3 | 1,171.7 | 1,185 | -45 | -3.7% | 152,700 |
| 2014/05/29 | 1,290 | 1,333.3 | 1,216.7 | 1,230 | +5 | +0.4% | 586,200 |
| 2014/05/28 | 1,088.3 | 1,256.7 | 1,086.7 | 1,225 | +156.7 | +14.7% | 440,700 |
| 2014/05/27 | 1,100 | 1,115 | 1,066.7 | 1,068.3 | -51.7 | -4.6% | 55,200 |
| 2014/05/26 | 1,098.3 | 1,128.3 | 1,080 | 1,120 | +45 | +4.2% | 78,000 |
2701～
2750
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
