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 |
|---|---|---|---|---|---|---|---|
| 2007/05/16 | 1,172.8 | 1,181.3 | 1,130.3 | 1,138.8 | -51 | -4.3% | 16,826 |
| 2007/05/15 | 1,232.3 | 1,266.3 | 1,164.3 | 1,189.8 | -76.5 | -6% | 34,005 |
| 2007/05/14 | 1,266.3 | 1,300.3 | 1,223.8 | 1,266.3 | -8.5 | -0.7% | 25,180 |
| 2007/05/11 | 1,283.3 | 1,283.3 | 1,249.3 | 1,274.8 | -25.5 | -2% | 11,884 |
| 2007/05/10 | 1,317.3 | 1,317.3 | 1,300.3 | 1,300.3 | ±0 | ±0% | 10,119 |
| 2007/05/09 | 1,291.8 | 1,334.3 | 1,291.8 | 1,300.3 | -34 | -2.5% | 17,650 |
| 2007/05/08 | 1,402.3 | 1,402.3 | 1,325.8 | 1,334.3 | -51 | -3.7% | 28,710 |
| 2007/05/07 | 1,385.3 | 1,427.8 | 1,376.8 | 1,385.3 | +25.5 | +1.9% | 60,479 |
| 2007/05/02 | 1,325.8 | 1,427.8 | 1,291.8 | 1,359.8 | +59.5 | +4.6% | 85,188 |
| 2007/05/01 | 1,291.8 | 1,308.8 | 1,266.3 | 1,300.3 | +25.5 | +2% | 12,708 |
| 2007/04/27 | 1,283.3 | 1,308.8 | 1,249.3 | 1,274.8 | -34 | -2.6% | 14,237 |
| 2007/04/26 | 1,283.3 | 1,325.8 | 1,274.8 | 1,308.8 | +34 | +2.7% | 24,827 |
| 2007/04/25 | 1,300.3 | 1,300.3 | 1,249.3 | 1,274.8 | -42.5 | -3.2% | 19,885 |
| 2007/04/24 | 1,215.3 | 1,317.3 | 1,198.3 | 1,317.3 | +102 | +8.4% | 41,771 |
| 2007/04/23 | 1,300.3 | 1,300.3 | 1,164.3 | 1,215.3 | -102 | -7.7% | 61,538 |
| 2007/04/20 | 1,368.3 | 1,376.8 | 1,283.3 | 1,317.3 | -51 | -3.7% | 36,711 |
| 2007/04/19 | 1,393.8 | 1,419.3 | 1,342.8 | 1,368.3 | -8.5 | -0.6% | 32,710 |
| 2007/04/18 | 1,461.8 | 1,461.8 | 1,334.3 | 1,376.8 | -85 | -5.8% | 49,419 |
| 2007/04/17 | 1,478.8 | 1,478.8 | 1,410.8 | 1,461.8 | -17 | -1.1% | 52,007 |
| 2007/04/16 | 1,546.8 | 1,563.8 | 1,444.8 | 1,478.8 | -305.9 | -17.1% | 174,613 |
| 2007/04/13 | 1,869.7 | 1,903.7 | 1,776.3 | 1,784.7 | -85 | -4.5% | 30,122 |
| 2007/04/12 | 1,852.7 | 1,912.2 | 1,835.7 | 1,869.7 | +17 | +0.9% | 19,650 |
| 2007/04/11 | 1,861.2 | 1,912.2 | 1,827.2 | 1,852.7 | -8.5 | -0.5% | 14,943 |
| 2007/04/10 | 1,844.2 | 1,869.7 | 1,818.7 | 1,861.2 | -8.5 | -0.5% | 20,473 |
| 2007/04/09 | 1,920.7 | 1,920.7 | 1,852.7 | 1,869.7 | -34 | -1.8% | 17,061 |
| 2007/04/06 | 2,022.7 | 2,031.2 | 1,869.7 | 1,903.7 | -93.5 | -4.7% | 23,886 |
| 2007/04/05 | 1,988.7 | 2,056.7 | 1,954.7 | 1,997.2 | +17 | +0.9% | 43,771 |
| 2007/04/04 | 1,937.7 | 1,988.7 | 1,937.7 | 1,980.2 | +51 | +2.6% | 28,122 |
| 2007/04/03 | 1,886.7 | 1,929.2 | 1,852.7 | 1,929.2 | +8.5 | +0.4% | 18,709 |
| 2007/04/02 | 2,014.2 | 2,031.2 | 1,912.2 | 1,920.7 | -85 | -4.2% | 28,592 |
| 2007/03/30 | 1,988.7 | 2,048.2 | 1,971.7 | 2,005.7 | +51 | +2.6% | 83,071 |
| 2007/03/29 | 1,869.7 | 1,963.2 | 1,827.2 | 1,954.7 | +68 | +3.6% | 54,243 |
| 2007/03/28 | 1,861.2 | 1,895.2 | 1,844.2 | 1,886.7 | +51 | +2.8% | 17,885 |
| 2007/03/27 | 1,818.7 | 1,852.7 | 1,818.7 | 1,835.7 | +25.5 | +1.4% | 9,413 |
| 2007/03/26 | 1,801.7 | 1,886.7 | 1,793.2 | 1,810.2 | +17 | +0.9% | 24,239 |
| 2007/03/23 | 1,827.2 | 1,835.7 | 1,742.3 | 1,793.2 | -25.5 | -1.4% | 21,768 |
| 2007/03/22 | 1,912.2 | 1,954.7 | 1,818.7 | 1,818.7 | -25.5 | -1.4% | 68,127 |
| 2007/03/20 | 1,801.7 | 1,861.2 | 1,776.3 | 1,844.2 | +8.5 | +0.5% | 31,063 |
| 2007/03/19 | 1,716.8 | 1,852.7 | 1,623.3 | 1,835.7 | +118.9 | +6.9% | 64,597 |
| 2007/03/16 | 1,742.3 | 1,750.8 | 1,682.8 | 1,716.8 | -8.5 | -0.5% | 19,297 |
| 2007/03/15 | 1,776.3 | 1,776.3 | 1,725.3 | 1,725.3 | ±0 | ±0% | 14,943 |
| 2007/03/14 | 1,742.3 | 1,759.3 | 1,708.3 | 1,725.3 | -84.9 | -4.7% | 23,886 |
| 2007/03/13 | 1,869.7 | 1,869.7 | 1,801.7 | 1,810.2 | -59.5 | -3.2% | 11,649 |
| 2007/03/12 | 1,903.7 | 1,912.2 | 1,861.2 | 1,869.7 | +25.5 | +1.4% | 6,589 |
| 2007/03/09 | 1,878.2 | 1,895.2 | 1,844.2 | 1,844.2 | -59.5 | -3.1% | 18,238 |
| 2007/03/08 | 1,801.7 | 1,903.7 | 1,793.2 | 1,903.7 | +59.5 | +3.2% | 14,826 |
| 2007/03/07 | 1,937.7 | 1,954.7 | 1,835.7 | 1,844.2 | -59.5 | -3.1% | 19,532 |
| 2007/03/06 | 1,716.8 | 1,912.2 | 1,716.8 | 1,903.7 | +152.9 | +8.7% | 29,181 |
| 2007/03/05 | 1,869.7 | 1,869.7 | 1,725.3 | 1,750.8 | -186.9 | -9.6% | 34,828 |
| 2007/03/02 | 1,937.7 | 1,963.2 | 1,878.2 | 1,937.7 | -34 | -1.7% | 22,709 |
4451～
4500
件表示中 / 4661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 | 31,800円 | - | - | - | - | 11.63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 |
| チエル | 73,400円 | +45.0% | +13.5% | 2.04% | 11.17倍 | 1.78倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ｒａｋｕｍｏ | 104,100円 | +11.7% | +5.6% | 0.86% | 23.38倍 | 3.72倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| フォトシンス | 38,200円 | +12.8% | +75.8% | 0.00% | 21.10倍 | 2.77倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ユミルリンク | 146,300円 | +18.3% | +10.0% | 1.30% | 11.68倍 | 1.97倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム
