サイバーステップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,219.6 | 1,219.6 | 1,189 | 1,189 | -11 | -0.9% | 9,060 |
| 2014/11/21 | 1,211.1 | 1,218.7 | 1,183 | 1,200 | +17 | +1.4% | 12,825 |
| 2014/11/20 | 1,164.3 | 1,198.3 | 1,153.3 | 1,183 | +50.1 | +4.4% | 16,002 |
| 2014/11/19 | 1,135.4 | 1,162.6 | 1,124.4 | 1,132.9 | -9.3 | -0.8% | 9,766 |
| 2014/11/18 | 1,113.3 | 1,143.9 | 1,108.2 | 1,142.2 | +3.4 | +0.3% | 13,178 |
| 2014/11/17 | 1,151.6 | 1,155.8 | 1,113.3 | 1,138.8 | -19.6 | -1.7% | 7,883 |
| 2014/11/14 | 1,191.5 | 1,191.5 | 1,149 | 1,158.4 | -45.9 | -3.8% | 15,061 |
| 2014/11/13 | 1,250.2 | 1,251 | 1,180.5 | 1,204.3 | -45.9 | -3.7% | 18,003 |
| 2014/11/12 | 1,302.9 | 1,311.4 | 1,250.2 | 1,250.2 | -5.9 | -0.5% | 57,655 |
| 2014/11/11 | 1,179.6 | 1,256.1 | 1,160.1 | 1,256.1 | +97.7 | +8.4% | 35,534 |
| 2014/11/10 | 1,190.7 | 1,198.3 | 1,157.5 | 1,158.4 | -19.5 | -1.7% | 26,474 |
| 2014/11/07 | 1,126.1 | 1,215.3 | 1,096.3 | 1,177.9 | +71.4 | +6.5% | 48,360 |
| 2014/11/06 | 1,098 | 1,126.1 | 1,079.3 | 1,106.5 | +2.5 | +0.2% | 21,179 |
| 2014/11/05 | 1,078.5 | 1,104 | 1,053.9 | 1,104 | +25.5 | +2.4% | 11,296 |
| 2014/11/04 | 1,104.8 | 1,104.8 | 1,049.6 | 1,078.5 | +24.6 | +2.3% | 14,826 |
| 2014/10/31 | 1,042 | 1,059.8 | 1,019.9 | 1,053.9 | -1.7 | -0.2% | 20,003 |
| 2014/10/30 | 1,100.6 | 1,101.4 | 1,053.9 | 1,055.6 | -19.5 | -1.8% | 7,177 |
| 2014/10/29 | 1,130.3 | 1,130.3 | 1,075.1 | 1,075.1 | +19.5 | +1.8% | 19,650 |
| 2014/10/28 | 1,029.2 | 1,058.1 | 1,020.7 | 1,055.6 | +26.4 | +2.6% | 8,472 |
| 2014/10/27 | 1,045.4 | 1,062.4 | 1,019.9 | 1,029.2 | -17.9 | -1.7% | 6,001 |
| 2014/10/24 | 1,104 | 1,104 | 1,036.9 | 1,047.1 | -31.4 | -2.9% | 15,061 |
| 2014/10/23 | 1,062.4 | 1,140.5 | 1,045.4 | 1,078.5 | +16.1 | +1.5% | 16,002 |
| 2014/10/22 | 1,071.7 | 1,071.7 | 1,027.5 | 1,062.4 | +16.2 | +1.5% | 16,238 |
| 2014/10/21 | 1,062.4 | 1,070.8 | 1,046.2 | 1,046.2 | -30.6 | -2.8% | 18,120 |
| 2014/10/20 | 1,028.4 | 1,087 | 1,019.9 | 1,076.8 | +74.8 | +7.5% | 16,002 |
| 2014/10/17 | 995.2 | 1,024.1 | 994.4 | 1,002 | +5.1 | +0.5% | 10,472 |
| 2014/10/16 | 1,031.8 | 1,031.8 | 978.2 | 996.9 | -38.3 | -3.7% | 22,003 |
| 2014/10/15 | 997.8 | 1,062.4 | 997.8 | 1,035.2 | +44.2 | +4.5% | 18,591 |
| 2014/10/14 | 1,002.9 | 1,033.5 | 986.7 | 991 | -62.9 | -6% | 36,005 |
| 2014/10/10 | 1,115 | 1,149.9 | 1,036.9 | 1,053.9 | -118.9 | -10.1% | 74,128 |
| 2014/10/09 | 1,207.7 | 1,250.2 | 1,172.8 | 1,172.8 | -59.5 | -4.8% | 20,003 |
| 2014/10/08 | 1,181.3 | 1,270.6 | 1,172.8 | 1,232.3 | +16.1 | +1.3% | 12,708 |
| 2014/10/07 | 1,274.8 | 1,274.8 | 1,216.2 | 1,216.2 | -75.6 | -5.9% | 13,767 |
| 2014/10/06 | 1,206.8 | 1,291.8 | 1,206.8 | 1,291.8 | +85.8 | +7.1% | 19,885 |
| 2014/10/03 | 1,166 | 1,212.8 | 1,147.3 | 1,206 | +62.9 | +5.5% | 17,532 |
| 2014/10/02 | 1,115.9 | 1,184.7 | 1,113.3 | 1,143.1 | -49.3 | -4.1% | 32,122 |
| 2014/10/01 | 1,263.8 | 1,274.8 | 1,147.3 | 1,192.4 | -71.4 | -5.6% | 38,358 |
| 2014/09/30 | 1,308.8 | 1,312.2 | 1,257.8 | 1,263.8 | -53.5 | -4.1% | 34,593 |
| 2014/09/29 | 1,338.6 | 1,340.3 | 1,313.1 | 1,317.3 | ±0 | ±0% | 10,001 |
| 2014/09/26 | 1,322.4 | 1,334.3 | 1,288.4 | 1,317.3 | -32.3 | -2.4% | 30,004 |
| 2014/09/25 | 1,381.1 | 1,386.2 | 1,347.1 | 1,349.6 | -11.9 | -0.9% | 15,649 |
| 2014/09/24 | 1,385.3 | 1,393.8 | 1,353 | 1,361.5 | -32.3 | -2.3% | 20,356 |
| 2014/09/22 | 1,387 | 1,410.8 | 1,364.1 | 1,393.8 | +32.3 | +2.4% | 34,946 |
| 2014/09/19 | 1,359.8 | 1,388.7 | 1,353.9 | 1,361.5 | +2.5 | +0.2% | 20,003 |
| 2014/09/18 | 1,341.1 | 1,419.3 | 1,340.3 | 1,359 | +17 | +1.3% | 29,416 |
| 2014/09/17 | 1,308.8 | 1,356.4 | 1,296.1 | 1,342 | +36.6 | +2.8% | 25,062 |
| 2014/09/16 | 1,335.2 | 1,359.8 | 1,298.6 | 1,305.4 | -39.1 | -2.9% | 28,239 |
| 2014/09/12 | 1,342.8 | 1,507.7 | 1,315.6 | 1,344.5 | +68.8 | +5.4% | 199,557 |
| 2014/09/11 | 1,279.1 | 1,304.6 | 1,275.7 | 1,275.7 | -17.8 | -1.4% | 14,826 |
| 2014/09/10 | 1,339.4 | 1,364.9 | 1,293.5 | 1,293.5 | -72.3 | -5.3% | 27,886 |
2551～
2600
件表示中 / 4608件
類似銘柄と比較する
現在ご覧いただいている「サイバーＳ」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 |
|---|---|---|---|---|---|---|---|---|
| サイバーＳ | 25,200円 | +0.5% | - | 0.00% | - | 4.00倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＢｌｕｅＭｅｍｅ | 123,500円 | +0.2% | - | 0.00% | - | 1.65倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| 大和コン | 111,700円 | -2.9% | +0.7% | 1.70% | 11.19倍 | 0.82倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ＣＡＰ | 76,000円 | +7.4% | +42.9% | 2.24% | 15.32倍 | 1.36倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| Ｇｌｏｂｅｅ | 85,900円 | +28.1% | +25.0% | 0.00% | 16.13倍 | 5.64倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
