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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 3,505 | 3,560 | 3,470 | 3,470 | -45 | -1.3% | 591,200 |
| 2014/11/19 | 3,580 | 3,590 | 3,500 | 3,515 | -65 | -1.8% | 593,200 |
| 2014/11/18 | 3,560 | 3,630 | 3,530 | 3,580 | +20 | +0.6% | 1,013,400 |
| 2014/11/17 | 3,595 | 3,640 | 3,510 | 3,560 | +10 | +0.3% | 1,501,200 |
| 2014/11/14 | 3,545 | 3,550 | 3,450 | 3,550 | +20 | +0.6% | 1,080,700 |
| 2014/11/13 | 3,685 | 3,725 | 3,515 | 3,530 | -55 | -1.5% | 2,346,600 |
| 2014/11/12 | 3,775 | 3,785 | 3,550 | 3,585 | -155 | -4.1% | 2,024,900 |
| 2014/11/11 | 3,715 | 3,770 | 3,665 | 3,740 | +40 | +1.1% | 1,319,200 |
| 2014/11/10 | 3,700 | 3,735 | 3,600 | 3,700 | ±0 | ±0% | 1,220,400 |
| 2014/11/07 | 3,780 | 3,825 | 3,665 | 3,700 | +40 | +1.1% | 2,696,700 |
| 2014/11/06 | 3,760 | 3,840 | 3,500 | 3,660 | -45 | -1.2% | 5,018,300 |
| 2014/11/05 | 3,530 | 3,705 | 3,465 | 3,705 | +260 | +7.5% | 4,009,200 |
| 2014/11/04 | 3,500 | 3,530 | 3,395 | 3,445 | -40 | -1.1% | 1,413,000 |
| 2014/10/31 | 3,400 | 3,500 | 3,360 | 3,485 | +105 | +3.1% | 1,342,600 |
| 2014/10/30 | 3,400 | 3,420 | 3,330 | 3,380 | -15 | -0.4% | 768,000 |
| 2014/10/29 | 3,420 | 3,470 | 3,355 | 3,395 | +25 | +0.7% | 1,319,900 |
| 2014/10/28 | 3,320 | 3,390 | 3,310 | 3,370 | +5 | +0.1% | 752,800 |
| 2014/10/27 | 3,405 | 3,410 | 3,350 | 3,365 | -15 | -0.4% | 562,700 |
| 2014/10/24 | 3,480 | 3,480 | 3,370 | 3,380 | -30 | -0.9% | 909,000 |
| 2014/10/23 | 3,400 | 3,435 | 3,335 | 3,410 | -5 | -0.1% | 1,072,600 |
| 2014/10/22 | 3,330 | 3,460 | 3,310 | 3,415 | +155 | +4.8% | 1,840,000 |
| 2014/10/21 | 3,365 | 3,365 | 3,230 | 3,260 | -90 | -2.7% | 1,068,900 |
| 2014/10/20 | 3,295 | 3,420 | 3,250 | 3,350 | +190 | +6% | 1,651,000 |
| 2014/10/17 | 3,240 | 3,285 | 3,160 | 3,160 | -55 | -1.7% | 949,200 |
| 2014/10/16 | 3,105 | 3,335 | 3,040 | 3,215 | -30 | -0.9% | 1,965,500 |
| 2014/10/15 | 3,280 | 3,305 | 3,150 | 3,245 | +25 | +0.8% | 1,106,900 |
| 2014/10/14 | 3,190 | 3,260 | 3,110 | 3,220 | -110 | -3.3% | 1,294,000 |
| 2014/10/10 | 3,330 | 3,400 | 3,235 | 3,330 | -95 | -2.8% | 1,845,500 |
| 2014/10/09 | 3,580 | 3,660 | 3,370 | 3,425 | -135 | -3.8% | 2,017,600 |
| 2014/10/08 | 3,590 | 3,645 | 3,520 | 3,560 | -80 | -2.2% | 1,888,300 |
| 2014/10/07 | 3,525 | 3,740 | 3,500 | 3,640 | +80 | +2.2% | 4,553,700 |
| 2014/10/06 | 3,605 | 3,625 | 3,520 | 3,560 | +25 | +0.7% | 1,654,700 |
| 2014/10/03 | 3,620 | 3,620 | 3,455 | 3,535 | -45 | -1.3% | 2,362,800 |
| 2014/10/02 | 3,320 | 3,580 | 3,300 | 3,580 | +120 | +3.5% | 4,487,700 |
| 2014/10/01 | 3,690 | 3,865 | 3,400 | 3,460 | -20 | -0.6% | 11,097,400 |
| 2014/09/30 | 3,760 | 3,770 | 3,480 | 3,480 | -210 | -5.7% | 3,887,000 |
| 2014/09/29 | 3,800 | 3,845 | 3,655 | 3,690 | -20 | -0.5% | 3,389,300 |
| 2014/09/26 | 3,510 | 3,895 | 3,455 | 3,710 | +240 | +6.9% | 16,329,100 |
| 2014/09/25 | 3,200 | 3,470 | 3,185 | 3,470 | +500 | +16.8% | 6,639,500 |
| 2014/09/24 | 3,010 | 3,030 | 2,960 | 2,970 | -90 | -2.9% | 1,267,300 |
| 2014/09/22 | 3,140 | 3,150 | 3,030 | 3,060 | -80 | -2.5% | 982,500 |
| 2014/09/19 | 3,150 | 3,160 | 3,060 | 3,140 | -15 | -0.5% | 852,200 |
| 2014/09/18 | 3,200 | 3,205 | 3,140 | 3,155 | -55 | -1.7% | 662,900 |
| 2014/09/17 | 3,200 | 3,250 | 3,125 | 3,210 | ±0 | ±0% | 1,332,800 |
| 2014/09/16 | 3,270 | 3,275 | 3,200 | 3,210 | -65 | -2% | 919,700 |
| 2014/09/12 | 3,325 | 3,380 | 3,255 | 3,275 | -55 | -1.7% | 1,283,200 |
| 2014/09/11 | 3,250 | 3,415 | 3,200 | 3,330 | +35 | +1.1% | 2,401,200 |
| 2014/09/10 | 3,355 | 3,385 | 3,250 | 3,295 | -30 | -0.9% | 1,160,100 |
| 2014/09/09 | 3,415 | 3,445 | 3,320 | 3,325 | -145 | -4.2% | 1,248,000 |
| 2014/09/08 | 3,300 | 3,525 | 3,225 | 3,470 | +140 | +4.2% | 2,532,700 |
2551～
2600
件表示中 / 2714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 | 17,200円 | - | - | 0.00% | - | 0.56倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｊ・ＴＥＣ | 65,000円 | +18.1% | - | 0.00% | 264.23倍 | 4.53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 |
| ＩＭＶ | 144,400円 | +7.6% | +5.2% | 1.66% | 15.32倍 | 2.25倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| Ｖテクノロジー | 206,300円 | +25.9% | +25.9% | 3.88% | 19.50倍 | 0.59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 |
| セルシード | 54,900円 | +1.0% | - | 0.00% | - | 8.85倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
