ＣＹＢＥＲＤＹＮＥ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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 1,895 | 1,917 | 1,842 | 1,865 | -12 | -0.6% | 2,276,400 |
| 2015/12/21 | 1,801 | 1,883 | 1,801 | 1,877 | +85 | +4.7% | 2,191,600 |
| 2015/12/18 | 1,857 | 1,874 | 1,787 | 1,792 | -65 | -3.5% | 1,936,000 |
| 2015/12/17 | 1,819 | 1,878 | 1,800 | 1,857 | +71 | +4% | 2,128,500 |
| 2015/12/16 | 1,820 | 1,821 | 1,769 | 1,786 | +24 | +1.4% | 935,700 |
| 2015/12/15 | 1,835 | 1,859 | 1,731 | 1,762 | -75 | -4.1% | 1,928,000 |
| 2015/12/14 | 1,818 | 1,860 | 1,815 | 1,837 | -30 | -1.6% | 1,164,900 |
| 2015/12/11 | 1,860 | 1,894 | 1,838 | 1,867 | +23 | +1.2% | 1,557,300 |
| 2015/12/10 | 1,859 | 1,896 | 1,811 | 1,844 | -30 | -1.6% | 2,153,100 |
| 2015/12/09 | 1,919 | 1,975 | 1,869 | 1,874 | -45 | -2.3% | 6,463,200 |
| 2015/12/08 | 1,880 | 1,925 | 1,867 | 1,919 | +65 | +3.5% | 4,967,300 |
| 2015/12/07 | 1,830 | 1,868 | 1,816 | 1,854 | +77 | +4.3% | 1,897,100 |
| 2015/12/04 | 1,810 | 1,834 | 1,762 | 1,777 | -52 | -2.8% | 2,207,500 |
| 2015/12/03 | 1,865 | 1,873 | 1,817 | 1,829 | -17 | -0.9% | 1,555,800 |
| 2015/12/02 | 1,819 | 1,870 | 1,807 | 1,846 | +8 | +0.4% | 2,138,100 |
| 2015/12/01 | 1,899 | 1,903 | 1,805 | 1,838 | -62 | -3.3% | 3,580,600 |
| 2015/11/30 | 1,920 | 1,937 | 1,865 | 1,900 | -15 | -0.8% | 3,370,600 |
| 2015/11/27 | 1,870 | 1,925 | 1,835 | 1,915 | +46 | +2.5% | 4,880,400 |
| 2015/11/26 | 1,900 | 1,930 | 1,834 | 1,869 | +42 | +2.3% | 10,741,400 |
| 2015/11/25 | 1,729 | 1,840 | 1,703 | 1,827 | +91 | +5.2% | 6,739,700 |
| 2015/11/24 | 1,764 | 1,790 | 1,711 | 1,736 | -10 | -0.6% | 2,722,800 |
| 2015/11/20 | 1,700 | 1,753 | 1,666 | 1,746 | +51 | +3% | 4,780,400 |
| 2015/11/19 | 1,669 | 1,697 | 1,624 | 1,695 | +41 | +2.5% | 2,915,700 |
| 2015/11/18 | 1,644 | 1,678 | 1,640 | 1,654 | +18 | +1.1% | 2,325,800 |
| 2015/11/17 | 1,650 | 1,674 | 1,601 | 1,636 | -4 | -0.2% | 3,180,900 |
| 2015/11/16 | 1,495 | 1,642 | 1,488 | 1,640 | +114 | +7.5% | 3,537,000 |
| 2015/11/13 | 1,516 | 1,541 | 1,495 | 1,526 | -14 | -0.9% | 1,187,200 |
| 2015/11/12 | 1,581 | 1,606 | 1,521 | 1,540 | -66 | -4.1% | 1,888,100 |
| 2015/11/11 | 1,670 | 1,690 | 1,594 | 1,606 | +16 | +1% | 6,007,100 |
| 2015/11/10 | 1,495 | 1,613 | 1,495 | 1,590 | +77 | +5.1% | 3,521,900 |
| 2015/11/09 | 1,528 | 1,528 | 1,475 | 1,513 | +9 | +0.6% | 758,600 |
| 2015/11/06 | 1,503 | 1,541 | 1,490 | 1,504 | +25 | +1.7% | 1,043,000 |
| 2015/11/05 | 1,455 | 1,503 | 1,455 | 1,479 | +3 | +0.2% | 755,100 |
| 2015/11/04 | 1,491 | 1,508 | 1,455 | 1,476 | -46 | -3% | 965,600 |
| 2015/11/02 | 1,500 | 1,539 | 1,489 | 1,522 | +23 | +1.5% | 1,175,400 |
| 2015/10/30 | 1,455 | 1,526 | 1,450 | 1,499 | +64 | +4.5% | 2,461,000 |
| 2015/10/29 | 1,335 | 1,467 | 1,332 | 1,435 | +116 | +8.8% | 2,311,900 |
| 2015/10/28 | 1,320 | 1,336 | 1,312 | 1,319 | +11 | +0.8% | 329,400 |
| 2015/10/27 | 1,324 | 1,336 | 1,306 | 1,308 | -20 | -1.5% | 405,300 |
| 2015/10/26 | 1,330 | 1,360 | 1,327 | 1,328 | -11 | -0.8% | 522,100 |
| 2015/10/23 | 1,340 | 1,342 | 1,328 | 1,339 | +13 | +1% | 409,500 |
| 2015/10/22 | 1,338 | 1,349 | 1,321 | 1,326 | -12 | -0.9% | 387,400 |
| 2015/10/21 | 1,334 | 1,351 | 1,312 | 1,338 | +20 | +1.5% | 697,600 |
| 2015/10/20 | 1,330 | 1,339 | 1,300 | 1,318 | -1 | -0.1% | 550,500 |
| 2015/10/19 | 1,372 | 1,382 | 1,309 | 1,319 | -67 | -4.8% | 834,900 |
| 2015/10/16 | 1,370 | 1,410 | 1,364 | 1,386 | +25 | +1.8% | 547,200 |
| 2015/10/15 | 1,350 | 1,377 | 1,350 | 1,361 | -11 | -0.8% | 407,700 |
| 2015/10/14 | 1,375 | 1,389 | 1,368 | 1,372 | -15 | -1.1% | 463,400 |
| 2015/10/13 | 1,405 | 1,409 | 1,387 | 1,387 | -22 | -1.6% | 356,600 |
| 2015/10/09 | 1,420 | 1,427 | 1,408 | 1,409 | -12 | -0.8% | 377,200 |
2351～
2400
件表示中 / 2779件
類似銘柄と比較する
現在ご覧いただいている「サイバダイン」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 |
|---|---|---|---|---|---|---|---|---|
| サイバダイン | 18,600円 | - | - | - | - | 0.63倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| Ｖテクノロジー | 292,800円 | +21.3% | +122.1% | 2.73% | 10.25倍 | 0.83倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| ３Ｄマトリックス | 23,800円 | +33.9% | - | 0.00% | 88.81倍 | 15.33倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| リズム | 303,000円 | +2.6% | +55.2% | 5.01% | 14.19倍 | 0.77倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｊ・ＴＥＣ | 58,100円 | +18.1% | - | 0.00% | 236.18倍 | 4.05倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
