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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,413 | 1,453 | 1,410 | 1,433 | +21 | +1.5% | 35,300 |
| 2025/08/19 | 1,456 | 1,456 | 1,408 | 1,412 | -16 | -1.1% | 42,600 |
| 2025/08/18 | 1,429 | 1,445 | 1,415 | 1,428 | +15 | +1.1% | 42,100 |
| 2025/08/15 | 1,460 | 1,460 | 1,400 | 1,413 | -55 | -3.7% | 63,300 |
| 2025/08/14 | 1,453 | 1,477 | 1,442 | 1,468 | +16 | +1.1% | 54,000 |
| 2025/08/13 | 1,417 | 1,473 | 1,413 | 1,452 | +18 | +1.3% | 131,100 |
| 2025/08/12 | 1,333 | 1,479 | 1,285 | 1,434 | +120 | +9.1% | 355,900 |
| 2025/08/08 | 1,299 | 1,314 | 1,288 | 1,314 | +24 | +1.9% | 16,100 |
| 2025/08/07 | 1,308 | 1,316 | 1,286 | 1,290 | -18 | -1.4% | 10,500 |
| 2025/08/06 | 1,325 | 1,325 | 1,302 | 1,308 | -4 | -0.3% | 9,700 |
| 2025/08/05 | 1,327 | 1,333 | 1,305 | 1,312 | +6 | +0.5% | 9,500 |
| 2025/08/04 | 1,301 | 1,315 | 1,297 | 1,306 | -19 | -1.4% | 14,300 |
| 2025/08/01 | 1,290 | 1,340 | 1,290 | 1,325 | +30 | +2.3% | 36,200 |
| 2025/07/31 | 1,303 | 1,303 | 1,288 | 1,295 | -3 | -0.2% | 7,600 |
| 2025/07/30 | 1,287 | 1,302 | 1,279 | 1,298 | +17 | +1.3% | 3,600 |
| 2025/07/29 | 1,295 | 1,295 | 1,262 | 1,281 | -16 | -1.2% | 23,500 |
| 2025/07/28 | 1,285 | 1,307 | 1,285 | 1,297 | +14 | +1.1% | 10,800 |
| 2025/07/25 | 1,295 | 1,297 | 1,283 | 1,283 | -9 | -0.7% | 12,200 |
| 2025/07/24 | 1,287 | 1,300 | 1,284 | 1,292 | +5 | +0.4% | 8,100 |
| 2025/07/23 | 1,282 | 1,298 | 1,275 | 1,287 | -1 | -0.1% | 17,900 |
| 2025/07/22 | 1,271 | 1,302 | 1,270 | 1,288 | +15 | +1.2% | 14,400 |
| 2025/07/18 | 1,307 | 1,309 | 1,272 | 1,273 | -28 | -2.2% | 12,700 |
| 2025/07/17 | 1,275 | 1,301 | 1,271 | 1,301 | +26 | +2% | 13,600 |
| 2025/07/16 | 1,263 | 1,287 | 1,257 | 1,275 | +12 | +1% | 8,000 |
| 2025/07/15 | 1,281 | 1,285 | 1,257 | 1,263 | -12 | -0.9% | 31,300 |
| 2025/07/14 | 1,293 | 1,300 | 1,267 | 1,275 | -15 | -1.2% | 25,700 |
| 2025/07/11 | 1,245 | 1,290 | 1,245 | 1,290 | +44 | +3.5% | 28,600 |
| 2025/07/10 | 1,250 | 1,269 | 1,246 | 1,246 | -3 | -0.2% | 8,700 |
| 2025/07/09 | 1,230 | 1,257 | 1,230 | 1,249 | +21 | +1.7% | 12,600 |
| 2025/07/08 | 1,225 | 1,238 | 1,221 | 1,228 | +3 | +0.2% | 7,900 |
| 2025/07/07 | 1,231 | 1,253 | 1,225 | 1,225 | -14 | -1.1% | 10,000 |
| 2025/07/04 | 1,226 | 1,244 | 1,213 | 1,239 | +23 | +1.9% | 19,600 |
| 2025/07/03 | 1,228 | 1,231 | 1,214 | 1,216 | -17 | -1.4% | 17,700 |
| 2025/07/02 | 1,250 | 1,250 | 1,225 | 1,233 | -17 | -1.4% | 13,400 |
| 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 |
1～
50
件表示中 / 2801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 | 144,000円 | +11.8% | +37.0% | 2.08% | 13.91倍 | 1.90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 |
| シンクロフード | 56,600円 | +3.8% | -24.5% | 2.65% | 27.62倍 | 2.97倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| モンスターラボ | 24,100円 | -14.9% | - | 0.00% | 75.55倍 | 12.19倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| サクラＫＣＳ | 144,000円 | +1.6% | +3.8% | 2.36% | 15.07倍 | 0.81倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,900円 | +10.5% | +0.2% | 3.06% | 16.24倍 | 3.31倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
