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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,256 | 1,312 | 1,250 | 1,250 | -5 | -0.4% | 42,500 |
| 2025/06/30 | 1,226 | 1,262 | 1,226 | 1,255 | +30 | +2.4% | 15,000 |
| 2025/06/27 | 1,231 | 1,243 | 1,225 | 1,225 | +2 | +0.2% | 9,100 |
| 2025/06/26 | 1,230 | 1,243 | 1,221 | 1,223 | -3 | -0.2% | 15,200 |
| 2025/06/25 | 1,262 | 1,265 | 1,220 | 1,226 | -30 | -2.4% | 19,100 |
| 2025/06/24 | 1,245 | 1,265 | 1,230 | 1,256 | +15 | +1.2% | 37,800 |
| 2025/06/23 | 1,263 | 1,263 | 1,241 | 1,241 | -35 | -2.7% | 19,600 |
| 2025/06/20 | 1,262 | 1,283 | 1,247 | 1,276 | +9 | +0.7% | 36,400 |
| 2025/06/19 | 1,305 | 1,305 | 1,263 | 1,267 | -28 | -2.2% | 34,100 |
| 2025/06/18 | 1,303 | 1,319 | 1,290 | 1,295 | -8 | -0.6% | 22,400 |
| 2025/06/17 | 1,303 | 1,315 | 1,291 | 1,303 | +10 | +0.8% | 24,500 |
| 2025/06/16 | 1,329 | 1,334 | 1,289 | 1,293 | -23 | -1.7% | 49,700 |
| 2025/06/13 | 1,379 | 1,379 | 1,314 | 1,316 | -70 | -5.1% | 75,100 |
| 2025/06/12 | 1,362 | 1,398 | 1,342 | 1,386 | +84 | +6.5% | 110,100 |
| 2025/06/11 | 1,319 | 1,336 | 1,298 | 1,302 | -2 | -0.2% | 21,200 |
| 2025/06/10 | 1,360 | 1,360 | 1,300 | 1,304 | -60 | -4.4% | 45,500 |
| 2025/06/09 | 1,345 | 1,383 | 1,307 | 1,364 | +24 | +1.8% | 93,400 |
| 2025/06/06 | 1,295 | 1,340 | 1,239 | 1,340 | +58 | +4.5% | 110,500 |
| 2025/06/05 | 1,225 | 1,282 | 1,225 | 1,282 | +57 | +4.7% | 61,000 |
| 2025/06/04 | 1,226 | 1,238 | 1,217 | 1,225 | -2 | -0.2% | 7,200 |
| 2025/06/03 | 1,240 | 1,245 | 1,224 | 1,227 | -6 | -0.5% | 15,700 |
| 2025/06/02 | 1,240 | 1,240 | 1,220 | 1,233 | +9 | +0.7% | 9,900 |
| 2025/05/30 | 1,215 | 1,235 | 1,215 | 1,224 | +4 | +0.3% | 18,700 |
| 2025/05/29 | 1,228 | 1,244 | 1,217 | 1,220 | +2 | +0.2% | 29,500 |
| 2025/05/28 | 1,229 | 1,232 | 1,207 | 1,218 | -11 | -0.9% | 36,100 |
| 2025/05/27 | 1,194 | 1,230 | 1,185 | 1,229 | +43 | +3.6% | 51,800 |
| 2025/05/26 | 1,188 | 1,202 | 1,179 | 1,186 | +9 | +0.8% | 16,200 |
| 2025/05/23 | 1,219 | 1,228 | 1,176 | 1,177 | -40 | -3.3% | 27,700 |
| 2025/05/22 | 1,179 | 1,217 | 1,171 | 1,217 | +35 | +3% | 33,800 |
| 2025/05/21 | 1,175 | 1,182 | 1,167 | 1,182 | +13 | +1.1% | 18,800 |
| 2025/05/20 | 1,177 | 1,200 | 1,164 | 1,169 | -16 | -1.4% | 15,300 |
| 2025/05/19 | 1,205 | 1,234 | 1,185 | 1,185 | -7 | -0.6% | 39,400 |
| 2025/05/16 | 1,202 | 1,202 | 1,174 | 1,192 | -1 | -0.1% | 38,200 |
| 2025/05/15 | 1,175 | 1,233 | 1,175 | 1,193 | +19 | +1.6% | 86,000 |
| 2025/05/14 | 1,130 | 1,265 | 1,085 | 1,174 | +39 | +3.4% | 395,100 |
| 2025/05/13 | 1,102 | 1,155 | 1,097 | 1,135 | +33 | +3% | 71,600 |
| 2025/05/12 | 1,082 | 1,102 | 1,077 | 1,102 | +20 | +1.8% | 27,900 |
| 2025/05/09 | 1,120 | 1,120 | 1,079 | 1,082 | -40 | -3.6% | 25,700 |
| 2025/05/08 | 1,120 | 1,130 | 1,105 | 1,122 | -2 | -0.2% | 22,100 |
| 2025/05/07 | 1,118 | 1,139 | 1,118 | 1,124 | +6 | +0.5% | 22,500 |
| 2025/05/02 | 1,121 | 1,128 | 1,109 | 1,118 | +1 | +0.1% | 23,500 |
| 2025/05/01 | 1,084 | 1,117 | 1,074 | 1,117 | +33 | +3% | 42,400 |
| 2025/04/30 | 1,084 | 1,084 | 1,066 | 1,084 | -7 | -0.6% | 22,700 |
| 2025/04/28 | 1,105 | 1,121 | 1,088 | 1,091 | -9 | -0.8% | 38,000 |
| 2025/04/25 | 1,111 | 1,111 | 1,087 | 1,100 | +5 | +0.5% | 35,500 |
| 2025/04/24 | 1,086 | 1,095 | 1,075 | 1,095 | +13 | +1.2% | 22,600 |
| 2025/04/23 | 1,085 | 1,085 | 1,058 | 1,082 | +9 | +0.8% | 36,000 |
| 2025/04/22 | 1,062 | 1,073 | 1,056 | 1,073 | +11 | +1% | 22,400 |
| 2025/04/21 | 1,075 | 1,075 | 1,054 | 1,062 | +1 | +0.1% | 23,000 |
| 2025/04/18 | 1,029 | 1,061 | 1,029 | 1,061 | +29 | +2.8% | 30,500 |
1～
50
件表示中 / 2767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 | 125,000円 | +11.8% | +37.0% | 2.40% | 12.07倍 | 1.72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 |
| クロスマーケＧ | 71,800円 | +14.6% | +51.7% | 1.95% | 7.52倍 | 1.81倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ペイクラウド | 90,100円 | +31.3% | +56.3% | 0.00% | 47.67倍 | 3.23倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ランドコンピ | 78,500円 | +5.6% | +28.5% | 4.84% | 11.27倍 | 2.36倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＡＩｉｎｓｉｄｅ | 347,500円 | +14.8% | +18.8% | 0.00% | 41.34倍 | 3.04倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
