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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,104.8 | 1,113.3 | 1,045.4 | 1,079.3 | -34 | -3.1% | 8,236 |
| 2007/12/12 | 1,087.8 | 1,121.8 | 1,079.3 | 1,113.3 | ±0 | ±0% | 12,590 |
| 2007/12/11 | 1,121.8 | 1,130.3 | 1,087.8 | 1,113.3 | -17 | -1.5% | 15,885 |
| 2007/12/10 | 1,181.3 | 1,181.3 | 1,113.3 | 1,130.3 | -17 | -1.5% | 20,826 |
| 2007/12/07 | 1,215.3 | 1,215.3 | 1,104.8 | 1,147.3 | -68 | -5.6% | 64,127 |
| 2007/12/06 | 1,096.3 | 1,223.8 | 1,062.4 | 1,215.3 | +152.9 | +14.4% | 80,129 |
| 2007/12/05 | 1,079.3 | 1,087.8 | 1,045.4 | 1,062.4 | -25.4 | -2.3% | 9,648 |
| 2007/12/04 | 1,130.3 | 1,138.8 | 1,087.8 | 1,087.8 | -34 | -3% | 13,414 |
| 2007/12/03 | 1,121.8 | 1,121.8 | 1,087.8 | 1,121.8 | +51 | +4.8% | 12,002 |
| 2007/11/30 | 1,096.3 | 1,121.8 | 1,062.4 | 1,070.8 | ±0 | ±0% | 25,415 |
| 2007/11/29 | 1,155.8 | 1,155.8 | 1,062.4 | 1,070.8 | -25.5 | -2.3% | 22,827 |
| 2007/11/28 | 1,062.4 | 1,104.8 | 1,011.4 | 1,096.3 | +59.4 | +5.7% | 15,532 |
| 2007/11/27 | 977.4 | 1,036.9 | 977.4 | 1,036.9 | +8.5 | +0.8% | 10,707 |
| 2007/11/26 | 1,028.4 | 1,045.4 | 1,002.9 | 1,028.4 | +17 | +1.7% | 13,296 |
| 2007/11/22 | 968.9 | 1,019.9 | 960.4 | 1,011.4 | +8.5 | +0.8% | 12,472 |
| 2007/11/21 | 1,036.9 | 1,070.8 | 977.4 | 1,002.9 | -51 | -4.8% | 10,237 |
| 2007/11/20 | 994.4 | 1,053.9 | 977.4 | 1,053.9 | -8.5 | -0.8% | 22,121 |
| 2007/11/19 | 1,130.3 | 1,130.3 | 1,062.4 | 1,062.4 | -67.9 | -6% | 18,003 |
| 2007/11/16 | 1,104.8 | 1,130.3 | 1,096.3 | 1,130.3 | -17 | -1.5% | 9,884 |
| 2007/11/15 | 1,181.3 | 1,198.3 | 1,138.8 | 1,147.3 | -25.5 | -2.2% | 25,062 |
| 2007/11/14 | 1,147.3 | 1,172.8 | 1,121.8 | 1,172.8 | +68 | +6.2% | 22,827 |
| 2007/11/13 | 1,079.3 | 1,172.8 | 1,079.3 | 1,104.8 | +8.5 | +0.8% | 17,297 |
| 2007/11/12 | 1,062.4 | 1,113.3 | 1,036.9 | 1,096.3 | -51 | -4.4% | 25,533 |
| 2007/11/09 | 1,172.8 | 1,172.8 | 1,121.8 | 1,147.3 | -34 | -2.9% | 19,767 |
| 2007/11/08 | 1,104.8 | 1,189.8 | 1,070.8 | 1,181.3 | +76.5 | +6.9% | 32,475 |
| 2007/11/07 | 1,198.3 | 1,266.3 | 1,104.8 | 1,104.8 | -42.5 | -3.7% | 39,064 |
| 2007/11/06 | 1,249.3 | 1,283.3 | 1,130.3 | 1,147.3 | -93.5 | -7.5% | 42,006 |
| 2007/11/05 | 1,325.8 | 1,334.3 | 1,240.8 | 1,240.8 | -68 | -5.2% | 38,947 |
| 2007/11/02 | 1,257.8 | 1,317.3 | 1,240.8 | 1,308.8 | +59.5 | +4.8% | 65,421 |
| 2007/11/01 | 1,325.8 | 1,351.3 | 1,249.3 | 1,249.3 | -68 | -5.2% | 53,302 |
| 2007/10/31 | 1,385.3 | 1,402.3 | 1,300.3 | 1,317.3 | -59.5 | -4.3% | 78,835 |
| 2007/10/30 | 1,478.8 | 1,487.3 | 1,359.8 | 1,376.8 | -51 | -3.6% | 162,493 |
| 2007/10/29 | 1,317.3 | 1,495.8 | 1,300.3 | 1,427.8 | +136 | +10.5% | 331,811 |
| 2007/10/26 | 1,232.3 | 1,308.8 | 1,189.8 | 1,291.8 | +76.5 | +6.3% | 38,829 |
| 2007/10/25 | 1,334.3 | 1,385.3 | 1,206.8 | 1,215.3 | -110.5 | -8.3% | 86,247 |
| 2007/10/24 | 1,342.8 | 1,410.8 | 1,291.8 | 1,325.8 | +25.5 | +2% | 142,255 |
| 2007/10/23 | 1,351.3 | 1,402.3 | 1,266.3 | 1,300.3 | +59.5 | +4.8% | 163,905 |
| 2007/10/22 | 1,189.8 | 1,249.3 | 1,147.3 | 1,240.8 | -25.5 | -2% | 49,654 |
| 2007/10/19 | 1,300.3 | 1,342.8 | 1,232.3 | 1,266.3 | -25.5 | -2% | 64,244 |
| 2007/10/18 | 1,206.8 | 1,291.8 | 1,172.8 | 1,291.8 | +170 | +15.2% | 91,895 |
| 2007/10/17 | 1,155.8 | 1,155.8 | 1,096.3 | 1,121.8 | -42.5 | -3.7% | 42,006 |
| 2007/10/16 | 1,164.3 | 1,215.3 | 1,147.3 | 1,164.3 | -110.5 | -8.7% | 58,714 |
| 2007/10/15 | 1,308.8 | 1,308.8 | 1,240.8 | 1,274.8 | +51 | +4.2% | 43,183 |
| 2007/10/12 | 1,291.8 | 1,291.8 | 1,223.8 | 1,223.8 | -76.5 | -5.9% | 47,889 |
| 2007/10/11 | 1,249.3 | 1,342.8 | 1,249.3 | 1,300.3 | -17 | -1.3% | 74,481 |
| 2007/10/10 | 1,453.3 | 1,453.3 | 1,257.8 | 1,317.3 | -110.5 | -7.7% | 89,424 |
| 2007/10/09 | 1,461.8 | 1,529.8 | 1,402.3 | 1,427.8 | +76.5 | +5.7% | 230,150 |
| 2007/10/05 | 1,232.3 | 1,359.8 | 1,198.3 | 1,351.3 | +153 | +12.8% | 391,820 |
| 2007/10/04 | 1,070.8 | 1,232.3 | 1,070.8 | 1,198.3 | +135.9 | +12.8% | 205,441 |
| 2007/10/03 | 985.9 | 1,079.3 | 985.9 | 1,062.4 | +76.5 | +7.8% | 33,416 |
4251～
4300
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 | 25,100円 | +0.5% | - | 0.00% | - | 3.98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 | 111,000円 | -2.9% | +0.7% | 1.71% | 11.12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 |
| ＢｌｕｅＭｅｍｅ | 121,300円 | +0.2% | - | 0.00% | - | 1.62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 | 76,000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 |
市場注目の銘柄
チャート関連のコラム
