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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,301.2 | 1,338.6 | 1,301.2 | 1,325.8 | +26.3 | +2% | 24,709 |
| 2014/06/27 | 1,376.8 | 1,376.8 | 1,274.8 | 1,299.5 | -77.3 | -5.6% | 54,831 |
| 2014/06/26 | 1,352.2 | 1,376.8 | 1,300.3 | 1,376.8 | ±0 | ±0% | 51,301 |
| 2014/06/25 | 1,470.3 | 1,512.8 | 1,364.1 | 1,376.8 | -94.3 | -6.4% | 97,308 |
| 2014/06/24 | 1,477.9 | 1,524.7 | 1,449.9 | 1,471.1 | +12.7 | +0.9% | 83,541 |
| 2014/06/23 | 1,459.2 | 1,511.1 | 1,420.2 | 1,458.4 | -66.3 | -4.3% | 133,431 |
| 2014/06/20 | 1,345.4 | 1,538.3 | 1,301.2 | 1,524.7 | +221.8 | +17% | 410,764 |
| 2014/06/19 | 1,247.6 | 1,317.3 | 1,232.3 | 1,302.9 | +80.8 | +6.6% | 66,951 |
| 2014/06/18 | 1,203.4 | 1,232.3 | 1,203.4 | 1,222.1 | +18.7 | +1.6% | 14,708 |
| 2014/06/17 | 1,215.3 | 1,229.8 | 1,202.6 | 1,203.4 | -22.1 | -1.8% | 15,179 |
| 2014/06/16 | 1,228.1 | 1,251 | 1,222.1 | 1,225.5 | -15.3 | -1.2% | 16,826 |
| 2014/06/13 | 1,211.1 | 1,240.8 | 1,211.1 | 1,240.8 | +17 | +1.4% | 19,179 |
| 2014/06/12 | 1,207.7 | 1,228.1 | 1,177.9 | 1,223.8 | +17 | +1.4% | 19,532 |
| 2014/06/11 | 1,194.1 | 1,229.8 | 1,194.1 | 1,206.8 | -17 | -1.4% | 30,710 |
| 2014/06/10 | 1,325 | 1,332.6 | 1,217.9 | 1,223.8 | -67.2 | -5.2% | 58,596 |
| 2014/06/09 | 1,257.8 | 1,291.8 | 1,233.2 | 1,291 | +68.9 | +5.6% | 54,008 |
| 2014/06/06 | 1,218.7 | 1,223.8 | 1,191.5 | 1,222.1 | +14.4 | +1.2% | 30,828 |
| 2014/06/05 | 1,265.5 | 1,274.8 | 1,198.3 | 1,207.7 | -41.6 | -3.3% | 65,421 |
| 2014/06/04 | 1,162.6 | 1,256.1 | 1,160.1 | 1,249.3 | +90.9 | +7.8% | 68,127 |
| 2014/06/03 | 1,173.7 | 1,189 | 1,147.3 | 1,158.4 | -4.2 | -0.4% | 38,123 |
| 2014/06/02 | 1,172.8 | 1,215.3 | 1,147.3 | 1,162.6 | +24.6 | +2.2% | 53,419 |
| 2014/05/30 | 1,143.1 | 1,189.8 | 1,099.7 | 1,138 | +9.4 | +0.8% | 68,010 |
| 2014/05/29 | 1,037.7 | 1,172.8 | 1,026.7 | 1,128.6 | +95.1 | +9.2% | 71,539 |
| 2014/05/28 | 1,048.8 | 1,070 | 1,025 | 1,033.5 | ±0 | ±0% | 27,886 |
| 2014/05/27 | 1,064.1 | 1,112.5 | 1,033.5 | 1,033.5 | -17 | -1.6% | 46,359 |
| 2014/05/26 | 1,021.6 | 1,081 | 1,021.6 | 1,050.5 | +43.4 | +4.3% | 44,006 |
| 2014/05/23 | 973.1 | 1,015.6 | 949.3 | 1,007.1 | +45.9 | +4.8% | 34,593 |
| 2014/05/22 | 928.9 | 966.3 | 928.9 | 961.2 | +10.2 | +1.1% | 20,120 |
| 2014/05/21 | 934.9 | 951 | 892.4 | 951 | +2.5 | +0.3% | 9,884 |
| 2014/05/20 | 926.4 | 950.2 | 900.9 | 948.5 | +14.5 | +1.6% | 22,591 |
| 2014/05/19 | 1,039.4 | 1,039.4 | 902.6 | 934 | -79.9 | -7.9% | 19,414 |
| 2014/05/16 | 1,052.2 | 1,052.2 | 1,003.7 | 1,013.9 | -38.3 | -3.6% | 13,884 |
| 2014/05/15 | 1,030.1 | 1,061.5 | 1,002.9 | 1,052.2 | +14.5 | +1.4% | 13,884 |
| 2014/05/14 | 1,014.8 | 1,058.1 | 1,014.8 | 1,037.7 | +9.3 | +0.9% | 8,236 |
| 2014/05/13 | 1,003.7 | 1,058.1 | 1,002.9 | 1,028.4 | -9.3 | -0.9% | 20,356 |
| 2014/05/12 | 1,132.9 | 1,132.9 | 1,020.7 | 1,037.7 | -106.2 | -9.3% | 26,592 |
| 2014/05/09 | 1,159.2 | 1,159.2 | 1,132.9 | 1,143.9 | -15.3 | -1.3% | 6,471 |
| 2014/05/08 | 1,170.3 | 1,172.8 | 1,145.6 | 1,159.2 | -36.6 | -3.1% | 12,590 |
| 2014/05/07 | 1,245.9 | 1,245.9 | 1,189.8 | 1,195.8 | -62 | -4.9% | 10,001 |
| 2014/05/02 | 1,157.5 | 1,257.8 | 1,130.3 | 1,257.8 | +88.4 | +7.6% | 12,119 |
| 2014/05/01 | 1,183 | 1,183 | 1,149.9 | 1,169.4 | +11.9 | +1% | 8,119 |
| 2014/04/30 | 1,195.8 | 1,195.8 | 1,148.2 | 1,157.5 | -45.1 | -3.8% | 11,060 |
| 2014/04/28 | 1,239.1 | 1,265.5 | 1,201.7 | 1,202.6 | -62 | -4.9% | 10,001 |
| 2014/04/25 | 1,274 | 1,274 | 1,245.1 | 1,264.6 | +1.7 | +0.1% | 3,648 |
| 2014/04/24 | 1,268.9 | 1,281.6 | 1,259.5 | 1,262.9 | -17 | -1.3% | 4,471 |
| 2014/04/23 | 1,263.8 | 1,282.5 | 1,245.1 | 1,279.9 | +14.4 | +1.1% | 9,413 |
| 2014/04/22 | 1,289.3 | 1,313.1 | 1,228.1 | 1,265.5 | -11.9 | -0.9% | 23,415 |
| 2014/04/21 | 1,238.3 | 1,292.7 | 1,238.3 | 1,277.4 | +28.1 | +2.2% | 22,944 |
| 2014/04/18 | 1,234.9 | 1,251 | 1,225.5 | 1,249.3 | +28.9 | +2.4% | 18,473 |
| 2014/04/17 | 1,194.9 | 1,240 | 1,194.9 | 1,220.4 | +5.1 | +0.4% | 28,945 |
2651～
2700
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
