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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,316.5 | 1,384.5 | 1,316.5 | 1,365.8 | +42.5 | +3.2% | 18,473 |
| 2014/09/08 | 1,285.9 | 1,333.5 | 1,257.8 | 1,323.3 | +29.8 | +2.3% | 18,826 |
| 2014/09/05 | 1,334.3 | 1,355.6 | 1,284.2 | 1,293.5 | -68 | -5% | 41,300 |
| 2014/09/04 | 1,430.3 | 1,430.3 | 1,361.5 | 1,361.5 | -49.3 | -3.5% | 21,062 |
| 2014/09/03 | 1,426.9 | 1,435.4 | 1,359.8 | 1,410.8 | +17 | +1.2% | 44,830 |
| 2014/09/02 | 1,386.2 | 1,460.1 | 1,373.4 | 1,393.8 | +30.6 | +2.2% | 69,657 |
| 2014/09/01 | 1,342.8 | 1,370.9 | 1,330.1 | 1,363.2 | +9.3 | +0.7% | 21,179 |
| 2014/08/29 | 1,342.8 | 1,359 | 1,313.1 | 1,353.9 | -5.1 | -0.4% | 37,182 |
| 2014/08/28 | 1,372.6 | 1,417.6 | 1,351.3 | 1,359 | -26.3 | -1.9% | 38,476 |
| 2014/08/27 | 1,424.4 | 1,443.9 | 1,360.7 | 1,385.3 | -51 | -3.6% | 58,714 |
| 2014/08/26 | 1,475.4 | 1,525.5 | 1,434.6 | 1,436.3 | -107.1 | -6.9% | 155,316 |
| 2014/08/25 | 1,444.8 | 1,602.9 | 1,427.8 | 1,543.4 | +118.2 | +8.3% | 350,049 |
| 2014/08/22 | 1,467.7 | 1,478.8 | 1,342.8 | 1,425.2 | +5.9 | +0.4% | 204,617 |
| 2014/08/21 | 1,279.1 | 1,495.8 | 1,275.7 | 1,419.3 | +128.3 | +9.9% | 350,755 |
| 2014/08/20 | 1,265.5 | 1,323.3 | 1,249.3 | 1,291 | +41.7 | +3.3% | 57,890 |
| 2014/08/19 | 1,274 | 1,296.1 | 1,215.3 | 1,249.3 | ±0 | ±0% | 50,360 |
| 2014/08/18 | 1,177.1 | 1,319.9 | 1,173.7 | 1,249.3 | +63.7 | +5.4% | 81,188 |
| 2014/08/15 | 1,147.3 | 1,190.7 | 1,141.4 | 1,185.6 | +23 | +2% | 25,651 |
| 2014/08/14 | 1,142.2 | 1,202.6 | 1,142.2 | 1,162.6 | +16.1 | +1.4% | 20,473 |
| 2014/08/13 | 1,126.9 | 1,146.5 | 1,115 | 1,146.5 | -5.9 | -0.5% | 28,122 |
| 2014/08/12 | 1,181.3 | 1,232.3 | 1,152.4 | 1,152.4 | -13.6 | -1.2% | 44,006 |
| 2014/08/11 | 1,156.7 | 1,181.3 | 1,151.6 | 1,166 | +45 | +4% | 31,652 |
| 2014/08/08 | 1,176.2 | 1,179.6 | 1,097.2 | 1,121 | -58.6 | -5% | 50,831 |
| 2014/08/07 | 1,232.3 | 1,232.3 | 1,142.2 | 1,179.6 | -31.5 | -2.6% | 67,657 |
| 2014/08/06 | 1,344.5 | 1,345.4 | 1,206.8 | 1,211.1 | -140.2 | -10.4% | 106,956 |
| 2014/08/05 | 1,366.6 | 1,399.8 | 1,346.2 | 1,351.3 | +8.5 | +0.6% | 48,124 |
| 2014/08/04 | 1,342.8 | 1,376 | 1,341.1 | 1,342.8 | -11.9 | -0.9% | 32,828 |
| 2014/08/01 | 1,355.6 | 1,390.4 | 1,347.9 | 1,354.7 | -44.2 | -3.2% | 60,361 |
| 2014/07/31 | 1,359.8 | 1,412.5 | 1,353 | 1,398.9 | +32.3 | +2.4% | 95,778 |
| 2014/07/30 | 1,354.7 | 1,382.8 | 1,352.2 | 1,366.6 | -42.5 | -3% | 89,777 |
| 2014/07/29 | 1,394.7 | 1,492.4 | 1,376.8 | 1,409.1 | +48.4 | +3.6% | 258,978 |
| 2014/07/28 | 1,383.6 | 1,402.3 | 1,353.9 | 1,360.7 | -23.8 | -1.7% | 69,304 |
| 2014/07/25 | 1,393.8 | 1,400.6 | 1,378.5 | 1,384.5 | -32.3 | -2.3% | 75,305 |
| 2014/07/24 | 1,409.1 | 1,485.6 | 1,404.9 | 1,416.8 | +11.9 | +0.8% | 99,896 |
| 2014/07/23 | 1,426.1 | 1,453.3 | 1,402.3 | 1,404.9 | -39.9 | -2.8% | 102,014 |
| 2014/07/22 | 1,446.5 | 1,500 | 1,432 | 1,444.8 | -11 | -0.8% | 143,079 |
| 2014/07/18 | 1,528.1 | 1,528.1 | 1,455.8 | 1,455.8 | -111.4 | -7.1% | 225,914 |
| 2014/07/17 | 1,614.8 | 1,676.8 | 1,533.2 | 1,567.2 | -23.8 | -1.5% | 357,815 |
| 2014/07/16 | 1,702.3 | 1,711.7 | 1,591 | 1,591 | -87.5 | -5.2% | 302,984 |
| 2014/07/15 | 1,761.8 | 1,775.4 | 1,625 | 1,678.5 | -168.3 | -9.1% | 1,065,562 |
| 2014/07/14 | 1,846.8 | 1,846.8 | 1,846.8 | 1,846.8 | -424.9 | -18.7% | 12,472 |
| 2014/07/11 | 2,015.1 | 2,405.2 | 1,975.1 | 2,271.7 | +214.1 | +10.4% | 955,899 |
| 2014/07/10 | 2,681.4 | 2,762.1 | 2,057.6 | 2,057.6 | -585.5 | -22.2% | 1,455,146 |
| 2014/07/09 | 2,643.1 | 2,643.1 | 2,553.9 | 2,643.1 | +426.6 | +19.2% | 386,407 |
| 2014/07/08 | 1,953.9 | 2,216.5 | 1,930.1 | 2,216.5 | +425 | +23.7% | 340,283 |
| 2014/07/07 | 1,482.2 | 1,791.5 | 1,463.5 | 1,791.5 | +339.9 | +23.4% | 715,159 |
| 2014/07/04 | 1,513.6 | 1,517.9 | 1,449 | 1,451.6 | -66.3 | -4.4% | 73,775 |
| 2014/07/03 | 1,563.8 | 1,569.7 | 1,487.3 | 1,517.9 | -79.9 | -5% | 140,961 |
| 2014/07/02 | 1,415.1 | 1,657.3 | 1,383.6 | 1,597.8 | +263.5 | +19.7% | 676,330 |
| 2014/07/01 | 1,332.6 | 1,334.3 | 1,311.4 | 1,334.3 | +8.5 | +0.6% | 15,296 |
2601～
2650
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
