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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 2,847.1 | 2,881.1 | 2,507.1 | 2,617.6 | -272 | -9.4% | 103,309 |
| 2006/12/13 | 2,813.1 | 2,991.6 | 2,736.6 | 2,889.6 | +68 | +2.4% | 103,309 |
| 2006/12/12 | 3,085.1 | 3,212.5 | 2,787.6 | 2,821.6 | -178.5 | -5.9% | 320,045 |
| 2006/12/11 | 2,660.1 | 3,000.1 | 2,643.1 | 3,000.1 | +425 | +16.5% | 274,980 |
| 2006/12/08 | 2,592.1 | 2,694.1 | 2,507.1 | 2,575.1 | -34 | -1.3% | 96,484 |
| 2006/12/07 | 2,609.1 | 2,830.1 | 2,473.2 | 2,609.1 | +76.5 | +3% | 408,410 |
| 2006/12/06 | 2,328.7 | 2,532.6 | 2,277.7 | 2,532.6 | +339.9 | +15.5% | 222,031 |
| 2006/12/05 | 2,090.7 | 2,192.7 | 2,005.7 | 2,192.7 | +170 | +8.4% | 72,363 |
| 2006/12/04 | 1,971.7 | 2,048.2 | 1,946.2 | 2,022.7 | +51 | +2.6% | 16,355 |
| 2006/12/01 | 1,980.2 | 2,048.2 | 1,946.2 | 1,971.7 | -42.5 | -2.1% | 29,534 |
| 2006/11/30 | 2,065.2 | 2,073.7 | 2,014.2 | 2,014.2 | -25.5 | -1.3% | 14,355 |
| 2006/11/29 | 2,082.2 | 2,116.2 | 1,988.7 | 2,039.7 | -8.5 | -0.4% | 20,356 |
| 2006/11/28 | 1,946.2 | 2,090.7 | 1,920.7 | 2,048.2 | +34 | +1.7% | 25,533 |
| 2006/11/27 | 1,895.2 | 2,022.7 | 1,878.2 | 2,014.2 | +93.5 | +4.9% | 17,297 |
| 2006/11/24 | 1,912.2 | 1,937.7 | 1,784.7 | 1,920.7 | -25.5 | -1.3% | 33,063 |
| 2006/11/22 | 1,733.8 | 1,954.7 | 1,733.8 | 1,946.2 | +195.4 | +11.2% | 29,887 |
| 2006/11/21 | 1,810.2 | 1,827.2 | 1,691.3 | 1,750.8 | ±0 | ±0% | 17,532 |
| 2006/11/20 | 1,852.7 | 1,852.7 | 1,733.8 | 1,750.8 | -135.9 | -7.2% | 21,297 |
| 2006/11/17 | 1,937.7 | 1,971.7 | 1,869.7 | 1,886.7 | -42.5 | -2.2% | 25,651 |
| 2006/11/16 | 2,022.7 | 2,082.2 | 1,929.2 | 1,929.2 | -102 | -5% | 25,180 |
| 2006/11/15 | 2,133.2 | 2,158.7 | 2,022.7 | 2,031.2 | -93.5 | -4.4% | 19,414 |
| 2006/11/14 | 1,963.2 | 2,167.2 | 1,954.7 | 2,124.7 | +212.5 | +11.1% | 45,653 |
| 2006/11/13 | 1,954.7 | 1,963.2 | 1,878.2 | 1,912.2 | -85 | -4.3% | 19,414 |
| 2006/11/10 | 2,073.7 | 2,082.2 | 1,980.2 | 1,997.2 | -110.5 | -5.2% | 22,003 |
| 2006/11/09 | 2,005.7 | 2,107.7 | 1,920.7 | 2,107.7 | +127.5 | +6.4% | 15,061 |
| 2006/11/08 | 2,133.2 | 2,133.2 | 1,920.7 | 1,980.2 | -153 | -7.2% | 27,769 |
| 2006/11/07 | 2,260.7 | 2,260.7 | 2,082.2 | 2,133.2 | -59.5 | -2.7% | 16,473 |
| 2006/11/06 | 2,218.2 | 2,235.2 | 2,133.2 | 2,192.7 | -59.5 | -2.6% | 18,356 |
| 2006/11/02 | 2,354.2 | 2,362.7 | 2,252.2 | 2,252.2 | -136 | -5.7% | 21,179 |
| 2006/11/01 | 2,396.7 | 2,422.2 | 2,345.7 | 2,388.2 | +17 | +0.7% | 16,473 |
| 2006/10/31 | 2,405.2 | 2,422.2 | 2,320.2 | 2,371.2 | -51 | -2.1% | 26,357 |
| 2006/10/30 | 2,464.7 | 2,498.6 | 2,379.7 | 2,422.2 | -152.9 | -5.9% | 57,891 |
| 2006/10/27 | 2,643.1 | 2,660.1 | 2,532.6 | 2,575.1 | -136 | -5% | 83,424 |
| 2006/10/26 | 2,634.6 | 2,711.1 | 2,600.6 | 2,711.1 | +221 | +8.9% | 160,611 |
| 2006/10/25 | 2,532.6 | 2,566.6 | 2,422.2 | 2,490.1 | +42.4 | +1.7% | 54,714 |
| 2006/10/24 | 2,507.1 | 2,609.1 | 2,447.7 | 2,447.7 | -34 | -1.4% | 136,019 |
| 2006/10/23 | 2,260.7 | 2,515.6 | 2,158.7 | 2,481.7 | +255 | +11.5% | 142,255 |
| 2006/10/20 | 2,311.7 | 2,311.7 | 2,175.7 | 2,226.7 | -76.5 | -3.3% | 21,179 |
| 2006/10/19 | 2,345.7 | 2,362.7 | 2,252.2 | 2,303.2 | +8.5 | +0.4% | 66,833 |
| 2006/10/18 | 2,065.2 | 2,294.7 | 2,022.7 | 2,294.7 | +229.5 | +11.1% | 56,243 |
| 2006/10/17 | 2,150.2 | 2,158.7 | 2,031.2 | 2,065.2 | -59.5 | -2.8% | 45,536 |
| 2006/10/16 | 2,192.7 | 2,226.7 | 2,090.7 | 2,124.7 | ±0 | ±0% | 93,072 |
| 2006/10/13 | 2,031.2 | 2,175.7 | 1,997.2 | 2,124.7 | +178.5 | +9.2% | 51,301 |
| 2006/10/12 | 1,827.2 | 1,997.2 | 1,827.2 | 1,946.2 | +85 | +4.6% | 40,006 |
| 2006/10/11 | 1,980.2 | 2,039.7 | 1,827.2 | 1,861.2 | -17 | -0.9% | 66,245 |
| 2006/10/10 | 1,997.2 | 2,056.7 | 1,852.7 | 1,878.2 | -221 | -10.5% | 71,304 |
| 2006/10/06 | 2,192.7 | 2,201.2 | 2,065.2 | 2,099.2 | -127.5 | -5.7% | 54,478 |
| 2006/10/05 | 2,286.2 | 2,294.7 | 2,192.7 | 2,226.7 | -34 | -1.5% | 32,122 |
| 2006/10/04 | 2,337.2 | 2,371.2 | 2,218.2 | 2,260.7 | -76.5 | -3.3% | 34,946 |
| 2006/10/03 | 2,379.7 | 2,379.7 | 2,303.2 | 2,337.2 | -51 | -2.1% | 25,651 |
4551～
4600
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 | 31,200円 | - | - | - | - | 11.41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 | 75,100円 | +45.0% | +13.5% | 2.00% | 11.43倍 | 1.82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 | 101,300円 | +11.7% | +5.6% | 0.89% | 22.75倍 | 3.62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 | 37,100円 | +12.8% | +75.8% | 0.00% | 20.49倍 | 2.69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 | 147,200円 | +18.3% | +10.0% | 1.29% | 11.75倍 | 1.98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
