サイバーリンクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,000 | 1,008 | 973 | 987 | +72 | +7.9% | 57,100 |
| 2025/04/09 | 934 | 937 | 891 | 915 | -34 | -3.6% | 82,600 |
| 2025/04/08 | 970 | 995 | 936 | 949 | +36 | +3.9% | 97,200 |
| 2025/04/07 | 939 | 960 | 905 | 913 | -86 | -8.6% | 71,000 |
| 2025/04/04 | 1,002 | 1,020 | 967 | 999 | -33 | -3.2% | 76,100 |
| 2025/04/03 | 1,016 | 1,036 | 1,010 | 1,032 | -33 | -3.1% | 54,200 |
| 2025/04/02 | 1,064 | 1,065 | 1,050 | 1,065 | +4 | +0.4% | 15,200 |
| 2025/04/01 | 1,075 | 1,080 | 1,053 | 1,061 | -4 | -0.4% | 25,700 |
| 2025/03/31 | 1,070 | 1,073 | 1,049 | 1,065 | -14 | -1.3% | 29,200 |
| 2025/03/28 | 1,054 | 1,086 | 1,050 | 1,079 | +15 | +1.4% | 59,400 |
| 2025/03/27 | 1,038 | 1,065 | 1,035 | 1,064 | +32 | +3.1% | 57,500 |
| 2025/03/26 | 1,100 | 1,100 | 1,023 | 1,032 | -68 | -6.2% | 97,700 |
| 2025/03/25 | 1,111 | 1,111 | 1,084 | 1,100 | -10 | -0.9% | 45,400 |
| 2025/03/24 | 1,120 | 1,144 | 1,096 | 1,110 | -3 | -0.3% | 44,300 |
| 2025/03/21 | 1,130 | 1,130 | 1,110 | 1,113 | -21 | -1.9% | 31,400 |
| 2025/03/19 | 1,159 | 1,161 | 1,134 | 1,134 | -18 | -1.6% | 26,100 |
| 2025/03/18 | 1,120 | 1,155 | 1,107 | 1,152 | +43 | +3.9% | 31,100 |
| 2025/03/17 | 1,089 | 1,114 | 1,089 | 1,109 | +28 | +2.6% | 14,500 |
| 2025/03/14 | 1,103 | 1,112 | 1,081 | 1,081 | -23 | -2.1% | 25,100 |
| 2025/03/13 | 1,100 | 1,129 | 1,099 | 1,104 | +19 | +1.8% | 34,400 |
| 2025/03/12 | 1,087 | 1,099 | 1,076 | 1,085 | +1 | +0.1% | 17,900 |
| 2025/03/11 | 1,070 | 1,084 | 1,038 | 1,084 | -1 | -0.1% | 53,900 |
| 2025/03/10 | 1,100 | 1,100 | 1,076 | 1,085 | -9 | -0.8% | 32,800 |
| 2025/03/07 | 1,074 | 1,104 | 1,074 | 1,094 | +1 | +0.1% | 28,000 |
| 2025/03/06 | 1,082 | 1,112 | 1,079 | 1,093 | +11 | +1% | 44,400 |
| 2025/03/05 | 1,130 | 1,143 | 1,080 | 1,082 | -56 | -4.9% | 67,700 |
| 2025/03/04 | 1,110 | 1,139 | 1,086 | 1,138 | +29 | +2.6% | 78,400 |
| 2025/03/03 | 1,177 | 1,188 | 1,101 | 1,109 | -41 | -3.6% | 85,200 |
| 2025/02/28 | 1,177 | 1,200 | 1,146 | 1,150 | -49 | -4.1% | 73,400 |
| 2025/02/27 | 1,188 | 1,199 | 1,155 | 1,199 | +15 | +1.3% | 45,900 |
| 2025/02/26 | 1,216 | 1,220 | 1,172 | 1,184 | -13 | -1.1% | 74,800 |
| 2025/02/25 | 1,100 | 1,205 | 1,094 | 1,197 | +83 | +7.5% | 112,800 |
| 2025/02/21 | 1,085 | 1,129 | 1,085 | 1,114 | -7 | -0.6% | 49,600 |
| 2025/02/20 | 1,180 | 1,207 | 1,085 | 1,121 | -47 | -4% | 198,300 |
| 2025/02/19 | 1,078 | 1,178 | 1,062 | 1,168 | +82 | +7.6% | 166,600 |
| 2025/02/18 | 1,090 | 1,105 | 1,037 | 1,086 | +3 | +0.3% | 262,100 |
| 2025/02/17 | 975 | 1,083 | 975 | 1,083 | +150 | +16.1% | 511,500 |
| 2025/02/14 | 778 | 933 | 776 | 933 | +150 | +19.2% | 96,200 |
| 2025/02/13 | 773 | 784 | 770 | 783 | +4 | +0.5% | 30,800 |
| 2025/02/12 | 760 | 780 | 751 | 779 | +23 | +3% | 27,800 |
| 2025/02/10 | 737 | 756 | 735 | 756 | +23 | +3.1% | 8,500 |
| 2025/02/07 | 725 | 746 | 725 | 733 | +5 | +0.7% | 10,500 |
| 2025/02/06 | 720 | 733 | 720 | 728 | ±0 | ±0% | 26,700 |
| 2025/02/05 | 730 | 735 | 728 | 728 | -5 | -0.7% | 8,300 |
| 2025/02/04 | 736 | 749 | 726 | 733 | +2 | +0.3% | 13,600 |
| 2025/02/03 | 720 | 737 | 718 | 731 | +16 | +2.2% | 13,900 |
| 2025/01/31 | 720 | 738 | 715 | 715 | +4 | +0.6% | 37,200 |
| 2025/01/30 | 743 | 743 | 711 | 711 | -40 | -5.3% | 116,000 |
| 2025/01/29 | 753 | 759 | 751 | 751 | -3 | -0.4% | 7,300 |
| 2025/01/28 | 746 | 760 | 746 | 754 | +3 | +0.4% | 7,700 |
1～
50
件表示中 / 2712件
類似銘柄と比較する
現在ご覧いただいている「サイバリンクス」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 |
|---|---|---|---|---|---|---|---|---|
| サイバリンクス | 98,700円 | +11.8% | +37.0% | 3.04% | 9.62倍 | 1.37倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| エックスネット | 136,700円 | -4.5% | -22.8% | 3.29% | 10.02倍 | 2.12倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| うるる | 162,600円 | +20.1% | -45.7% | 0.62% | 25.00倍 | 4.19倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| Ａｉｍｉｎｇ | 23,900円 | +5.4% | - | 0.00% | 7.44倍 | 1.93倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| グリッド | 229,400円 | +33.2% | +19.2% | 0.00% | 40.24倍 | 2.95倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
