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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,311 | 1,319 | 1,286 | 1,314 | -5 | -0.4% | 26,200 |
| 2022/11/09 | 1,324 | 1,342 | 1,312 | 1,319 | +3 | +0.2% | 23,800 |
| 2022/11/08 | 1,300 | 1,326 | 1,281 | 1,316 | +18 | +1.4% | 48,000 |
| 2022/11/07 | 1,243 | 1,298 | 1,235 | 1,298 | +71 | +5.8% | 65,600 |
| 2022/11/04 | 1,234 | 1,264 | 1,211 | 1,227 | -44 | -3.5% | 70,300 |
| 2022/11/02 | 1,297 | 1,301 | 1,257 | 1,271 | -38 | -2.9% | 53,800 |
| 2022/11/01 | 1,319 | 1,322 | 1,298 | 1,309 | -12 | -0.9% | 41,600 |
| 2022/10/31 | 1,338 | 1,354 | 1,308 | 1,321 | -13 | -1% | 52,000 |
| 2022/10/28 | 1,366 | 1,380 | 1,325 | 1,334 | -44 | -3.2% | 98,900 |
| 2022/10/27 | 1,380 | 1,436 | 1,374 | 1,378 | -6 | -0.4% | 109,400 |
| 2022/10/26 | 1,345 | 1,388 | 1,345 | 1,384 | +48 | +3.6% | 67,300 |
| 2022/10/25 | 1,342 | 1,342 | 1,298 | 1,336 | +2 | +0.1% | 78,000 |
| 2022/10/24 | 1,324 | 1,369 | 1,317 | 1,334 | +20 | +1.5% | 49,700 |
| 2022/10/21 | 1,333 | 1,351 | 1,304 | 1,314 | -27 | -2% | 65,800 |
| 2022/10/20 | 1,316 | 1,347 | 1,313 | 1,341 | +2 | +0.1% | 42,600 |
| 2022/10/19 | 1,364 | 1,376 | 1,310 | 1,339 | -14 | -1% | 108,200 |
| 2022/10/18 | 1,267 | 1,360 | 1,267 | 1,353 | +93 | +7.4% | 165,500 |
| 2022/10/17 | 1,239 | 1,269 | 1,217 | 1,260 | +21 | +1.7% | 86,400 |
| 2022/10/14 | 1,185 | 1,251 | 1,171 | 1,239 | +81 | +7% | 139,600 |
| 2022/10/13 | 1,140 | 1,171 | 1,113 | 1,158 | +18 | +1.6% | 72,600 |
| 2022/10/12 | 1,117 | 1,147 | 1,113 | 1,140 | +23 | +2.1% | 32,800 |
| 2022/10/11 | 1,121 | 1,127 | 1,103 | 1,117 | -17 | -1.5% | 54,400 |
| 2022/10/07 | 1,157 | 1,181 | 1,134 | 1,134 | -40 | -3.4% | 51,600 |
| 2022/10/06 | 1,110 | 1,186 | 1,097 | 1,174 | +54 | +4.8% | 86,800 |
| 2022/10/05 | 1,138 | 1,154 | 1,120 | 1,120 | -11 | -1% | 36,900 |
| 2022/10/04 | 1,145 | 1,146 | 1,128 | 1,131 | +6 | +0.5% | 27,200 |
| 2022/10/03 | 1,127 | 1,128 | 1,092 | 1,125 | -8 | -0.7% | 40,600 |
| 2022/09/30 | 1,138 | 1,155 | 1,118 | 1,133 | -24 | -2.1% | 36,000 |
| 2022/09/29 | 1,130 | 1,167 | 1,130 | 1,157 | +44 | +4% | 39,000 |
| 2022/09/28 | 1,150 | 1,150 | 1,100 | 1,113 | -37 | -3.2% | 85,800 |
| 2022/09/27 | 1,117 | 1,178 | 1,117 | 1,150 | +26 | +2.3% | 45,200 |
| 2022/09/26 | 1,114 | 1,134 | 1,111 | 1,124 | -10 | -0.9% | 40,700 |
| 2022/09/22 | 1,136 | 1,158 | 1,120 | 1,134 | +1 | +0.1% | 29,400 |
| 2022/09/21 | 1,128 | 1,141 | 1,106 | 1,133 | -10 | -0.9% | 37,300 |
| 2022/09/20 | 1,132 | 1,150 | 1,116 | 1,143 | +9 | +0.8% | 27,000 |
| 2022/09/16 | 1,137 | 1,155 | 1,123 | 1,134 | -27 | -2.3% | 31,700 |
| 2022/09/15 | 1,110 | 1,194 | 1,110 | 1,161 | +54 | +4.9% | 48,100 |
| 2022/09/14 | 1,105 | 1,126 | 1,098 | 1,107 | -28 | -2.5% | 28,400 |
| 2022/09/13 | 1,130 | 1,159 | 1,129 | 1,135 | +4 | +0.4% | 25,100 |
| 2022/09/12 | 1,123 | 1,149 | 1,118 | 1,131 | +31 | +2.8% | 48,600 |
| 2022/09/09 | 1,070 | 1,104 | 1,070 | 1,100 | +31 | +2.9% | 27,900 |
| 2022/09/08 | 1,079 | 1,088 | 1,068 | 1,069 | ±0 | ±0% | 18,400 |
| 2022/09/07 | 1,094 | 1,094 | 1,061 | 1,069 | -20 | -1.8% | 29,300 |
| 2022/09/06 | 1,069 | 1,097 | 1,062 | 1,089 | +23 | +2.2% | 26,100 |
| 2022/09/05 | 1,080 | 1,080 | 1,060 | 1,066 | -20 | -1.8% | 18,400 |
| 2022/09/02 | 1,120 | 1,124 | 1,076 | 1,086 | -32 | -2.9% | 32,800 |
| 2022/09/01 | 1,134 | 1,134 | 1,103 | 1,118 | -23 | -2% | 28,200 |
| 2022/08/31 | 1,127 | 1,150 | 1,127 | 1,141 | -4 | -0.3% | 14,200 |
| 2022/08/30 | 1,143 | 1,155 | 1,133 | 1,145 | +1 | +0.1% | 19,600 |
| 2022/08/29 | 1,140 | 1,146 | 1,124 | 1,144 | -14 | -1.2% | 25,500 |
501～
550
件表示中 / 2621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 | 74,400円 | +7.0% | +9.4% | 2.15% | 11.64倍 | 1.10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 |
| モバファク | 95,400円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| 両毛シス | 242,500円 | +18.3% | +3.8% | 1.65% | 6.43倍 | 0.68倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ｕｎｅｒｒｙ | 225,100円 | +32.2% | +79.1% | 0.00% | 60.56倍 | 5.14倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| 勤次郎 | 40,400円 | +9.6% | +1.4% | 2.10% | 21.17倍 | 0.87倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
