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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 1,179.6 | 1,206.8 | 1,140.5 | 1,162.6 | +34 | +3% | 30,475 |
| 2014/04/14 | 1,129.5 | 1,155.8 | 1,123.5 | 1,128.6 | ±0 | ±0% | 16,708 |
| 2014/04/11 | 1,162.6 | 1,186.4 | 1,128.6 | 1,128.6 | -69.7 | -5.8% | 74,599 |
| 2014/04/10 | 1,376.8 | 1,589.3 | 1,170.3 | 1,198.3 | -179.4 | -13% | 251,682 |
| 2014/04/09 | 1,349.6 | 1,387 | 1,338.6 | 1,377.7 | -5.9 | -0.4% | 19,297 |
| 2014/04/08 | 1,359.8 | 1,385.3 | 1,318.2 | 1,383.6 | -1.7 | -0.1% | 16,591 |
| 2014/04/07 | 1,377.7 | 1,401.5 | 1,355.6 | 1,385.3 | -40.8 | -2.9% | 9,178 |
| 2014/04/04 | 1,402.3 | 1,426.1 | 1,349.6 | 1,426.1 | +10.2 | +0.7% | 30,475 |
| 2014/04/03 | 1,461.8 | 1,482.2 | 1,415.9 | 1,415.9 | -23.8 | -1.7% | 34,358 |
| 2014/04/02 | 1,402.3 | 1,460.9 | 1,376.8 | 1,439.7 | +96.9 | +7.2% | 33,299 |
| 2014/04/01 | 1,306.3 | 1,383.6 | 1,291.8 | 1,342.8 | +38.2 | +2.9% | 37,535 |
| 2014/03/31 | 1,265.5 | 1,305.4 | 1,258.7 | 1,304.6 | +45.1 | +3.6% | 11,178 |
| 2014/03/28 | 1,169.4 | 1,259.5 | 1,162.6 | 1,259.5 | +72.2 | +6.1% | 18,944 |
| 2014/03/27 | 1,129.5 | 1,206 | 1,096.3 | 1,187.3 | +41.7 | +3.6% | 24,474 |
| 2014/03/26 | 1,113.3 | 1,164.3 | 1,106.5 | 1,145.6 | +17 | +1.5% | 27,533 |
| 2014/03/25 | 1,193.2 | 1,202.6 | 1,096.3 | 1,128.6 | -85 | -7% | 36,946 |
| 2014/03/24 | 1,199.2 | 1,231.5 | 1,198.3 | 1,213.6 | +13.6 | +1.1% | 16,591 |
| 2014/03/20 | 1,292.7 | 1,303.7 | 1,192.4 | 1,200 | -101.2 | -7.8% | 32,593 |
| 2014/03/19 | 1,368.3 | 1,376.8 | 1,301.2 | 1,301.2 | -33.1 | -2.5% | 16,120 |
| 2014/03/18 | 1,386.2 | 1,393 | 1,322.4 | 1,334.3 | +16.1 | +1.2% | 12,590 |
| 2014/03/17 | 1,359.8 | 1,385.3 | 1,274.8 | 1,318.2 | -41.6 | -3.1% | 14,473 |
| 2014/03/14 | 1,376.8 | 1,399.8 | 1,359.8 | 1,359.8 | -92.6 | -6.4% | 27,298 |
| 2014/03/13 | 1,432 | 1,453.3 | 1,407.4 | 1,452.4 | +15.3 | +1.1% | 30,828 |
| 2014/03/12 | 1,469.4 | 1,469.4 | 1,437.1 | 1,437.1 | -50.2 | -3.4% | 20,826 |
| 2014/03/11 | 1,483 | 1,511.9 | 1,472.8 | 1,487.3 | +4.3 | +0.3% | 14,708 |
| 2014/03/10 | 1,504.3 | 1,520.4 | 1,472.8 | 1,483 | -21.3 | -1.4% | 23,062 |
| 2014/03/07 | 1,571.4 | 1,597.8 | 1,478.8 | 1,504.3 | -39.9 | -2.6% | 58,361 |
| 2014/03/06 | 1,495.8 | 1,559.5 | 1,490.7 | 1,544.2 | +14.4 | +0.9% | 89,307 |
| 2014/03/05 | 1,444.8 | 1,529.8 | 1,411.7 | 1,529.8 | +146.2 | +10.6% | 95,308 |
| 2014/03/04 | 1,330.9 | 1,402.3 | 1,325.8 | 1,383.6 | +9.3 | +0.7% | 33,299 |
| 2014/03/03 | 1,359.8 | 1,435.4 | 1,296.9 | 1,374.3 | -31.4 | -2.2% | 49,536 |
| 2014/02/28 | 1,428.6 | 1,472.8 | 1,396.4 | 1,405.7 | -50.1 | -3.4% | 66,951 |
| 2014/02/27 | 1,490.7 | 1,496.6 | 1,436.3 | 1,455.8 | -65.5 | -4.3% | 115,075 |
| 2014/02/26 | 1,630.9 | 1,636 | 1,505.1 | 1,521.3 | -142.8 | -8.6% | 205,676 |
| 2014/02/25 | 1,712.5 | 1,736.3 | 1,636 | 1,664.1 | -156.3 | -8.6% | 199,793 |
| 2014/02/24 | 1,954.7 | 2,056.7 | 1,807.7 | 1,820.4 | +72.2 | +4.1% | 262,272 |
| 2014/02/21 | 1,699.8 | 1,883.3 | 1,657.3 | 1,748.2 | +119.8 | +7.4% | 294,394 |
| 2014/02/20 | 1,827.2 | 1,954.7 | 1,597.8 | 1,628.4 | -45.9 | -2.7% | 408,646 |
| 2014/02/19 | 1,368.3 | 1,674.3 | 1,359.8 | 1,674.3 | +340 | +25.5% | 126,841 |
| 2014/02/18 | 1,256.1 | 1,338.6 | 1,217.9 | 1,334.3 | +123.2 | +10.2% | 27,063 |
| 2014/02/17 | 1,262.1 | 1,269.7 | 1,147.3 | 1,211.1 | -16.1 | -1.3% | 19,062 |
| 2014/02/14 | 1,284.2 | 1,316.5 | 1,181.3 | 1,227.2 | -55.3 | -4.3% | 27,063 |
| 2014/02/13 | 1,325.8 | 1,325.8 | 1,278.2 | 1,282.5 | -59.5 | -4.4% | 14,473 |
| 2014/02/12 | 1,317.3 | 1,381.1 | 1,317.3 | 1,342 | -9.3 | -0.7% | 36,005 |
| 2014/02/10 | 1,236.6 | 1,393.8 | 1,236.6 | 1,351.3 | +104.5 | +8.4% | 46,595 |
| 2014/02/07 | 1,302 | 1,337.7 | 1,232.3 | 1,246.8 | -2.5 | -0.2% | 36,005 |
| 2014/02/06 | 1,210.2 | 1,304.6 | 1,190.7 | 1,249.3 | +90.1 | +7.8% | 42,124 |
| 2014/02/05 | 1,274.8 | 1,276.5 | 1,114.2 | 1,159.2 | -13.6 | -1.2% | 60,244 |
| 2014/02/04 | 1,137.1 | 1,266.3 | 1,096.3 | 1,172.8 | -227.8 | -16.3% | 111,310 |
| 2014/02/03 | 1,546.8 | 1,568 | 1,360.7 | 1,400.6 | -213.3 | -13.2% | 64,127 |
2701～
2750
件表示中 / 4607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 | 25,000円 | +0.5% | - | 0.00% | - | 3.96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 |
| 情報戦略 | 42,900円 | - | - | 0.00% | 18.93倍 | 2.54倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| 大和コン | 110,100円 | -2.9% | +0.7% | 1.73% | 11.03倍 | 0.81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 |
| ＢｌｕｅＭｅｍｅ | 119,000円 | +0.2% | - | 0.00% | - | 1.59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 |
| ＣＡＰ | 76,200円 | +7.4% | +42.9% | 2.23% | 15.36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 |
市場注目の銘柄
チャート関連のコラム
