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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,163 | 1,178 | 1,158 | 1,158 | -17 | -1.4% | 14,000 |
| 2022/08/25 | 1,150 | 1,182 | 1,140 | 1,175 | +28 | +2.4% | 27,200 |
| 2022/08/24 | 1,170 | 1,175 | 1,147 | 1,147 | -23 | -2% | 27,100 |
| 2022/08/23 | 1,170 | 1,195 | 1,170 | 1,170 | -21 | -1.8% | 17,800 |
| 2022/08/22 | 1,191 | 1,201 | 1,176 | 1,191 | -25 | -2.1% | 23,300 |
| 2022/08/19 | 1,263 | 1,263 | 1,204 | 1,216 | -32 | -2.6% | 48,100 |
| 2022/08/18 | 1,240 | 1,269 | 1,223 | 1,248 | -2 | -0.2% | 40,500 |
| 2022/08/17 | 1,219 | 1,251 | 1,213 | 1,250 | +12 | +1% | 52,700 |
| 2022/08/16 | 1,234 | 1,248 | 1,218 | 1,238 | -11 | -0.9% | 43,900 |
| 2022/08/15 | 1,235 | 1,285 | 1,193 | 1,249 | +14 | +1.1% | 114,400 |
| 2022/08/12 | 1,147 | 1,273 | 1,147 | 1,235 | +132 | +12% | 199,500 |
| 2022/08/10 | 1,122 | 1,140 | 1,102 | 1,103 | -27 | -2.4% | 65,500 |
| 2022/08/09 | 1,142 | 1,145 | 1,128 | 1,130 | -15 | -1.3% | 17,300 |
| 2022/08/08 | 1,155 | 1,155 | 1,132 | 1,145 | -11 | -1% | 17,700 |
| 2022/08/05 | 1,140 | 1,156 | 1,133 | 1,156 | +14 | +1.2% | 27,100 |
| 2022/08/04 | 1,130 | 1,144 | 1,118 | 1,142 | +25 | +2.2% | 23,900 |
| 2022/08/03 | 1,121 | 1,135 | 1,112 | 1,117 | -16 | -1.4% | 18,200 |
| 2022/08/02 | 1,124 | 1,136 | 1,109 | 1,133 | +2 | +0.2% | 27,000 |
| 2022/08/01 | 1,147 | 1,147 | 1,124 | 1,131 | -8 | -0.7% | 29,100 |
| 2022/07/29 | 1,101 | 1,140 | 1,099 | 1,139 | +38 | +3.5% | 47,000 |
| 2022/07/28 | 1,121 | 1,121 | 1,085 | 1,101 | -5 | -0.5% | 86,500 |
| 2022/07/27 | 1,114 | 1,129 | 1,103 | 1,106 | -18 | -1.6% | 26,900 |
| 2022/07/26 | 1,112 | 1,124 | 1,100 | 1,124 | +11 | +1% | 39,200 |
| 2022/07/25 | 1,151 | 1,151 | 1,107 | 1,113 | -48 | -4.1% | 47,400 |
| 2022/07/22 | 1,155 | 1,183 | 1,128 | 1,161 | +22 | +1.9% | 72,100 |
| 2022/07/21 | 1,086 | 1,139 | 1,085 | 1,139 | +64 | +6% | 59,600 |
| 2022/07/20 | 1,080 | 1,096 | 1,062 | 1,075 | -3 | -0.3% | 41,600 |
| 2022/07/19 | 1,077 | 1,078 | 1,040 | 1,078 | +14 | +1.3% | 43,000 |
| 2022/07/15 | 1,099 | 1,103 | 1,060 | 1,064 | -35 | -3.2% | 38,900 |
| 2022/07/14 | 1,123 | 1,123 | 1,083 | 1,099 | -9 | -0.8% | 34,400 |
| 2022/07/13 | 1,111 | 1,116 | 1,089 | 1,108 | -14 | -1.2% | 33,600 |
| 2022/07/12 | 1,149 | 1,149 | 1,109 | 1,122 | -35 | -3% | 34,400 |
| 2022/07/11 | 1,158 | 1,172 | 1,144 | 1,157 | +3 | +0.3% | 26,800 |
| 2022/07/08 | 1,164 | 1,184 | 1,133 | 1,154 | -6 | -0.5% | 54,100 |
| 2022/07/07 | 1,202 | 1,202 | 1,159 | 1,160 | -40 | -3.3% | 39,900 |
| 2022/07/06 | 1,180 | 1,208 | 1,171 | 1,200 | +11 | +0.9% | 34,600 |
| 2022/07/05 | 1,214 | 1,237 | 1,189 | 1,189 | -31 | -2.5% | 37,500 |
| 2022/07/04 | 1,225 | 1,245 | 1,207 | 1,220 | -4 | -0.3% | 28,700 |
| 2022/07/01 | 1,242 | 1,254 | 1,203 | 1,224 | -5 | -0.4% | 50,100 |
| 2022/06/30 | 1,289 | 1,290 | 1,192 | 1,229 | -71 | -5.5% | 82,600 |
| 2022/06/29 | 1,290 | 1,300 | 1,262 | 1,300 | ±0 | ±0% | 55,500 |
| 2022/06/28 | 1,264 | 1,305 | 1,249 | 1,300 | +35 | +2.8% | 70,400 |
| 2022/06/27 | 1,289 | 1,295 | 1,260 | 1,265 | +1 | +0.1% | 62,400 |
| 2022/06/24 | 1,254 | 1,286 | 1,238 | 1,264 | +19 | +1.5% | 80,400 |
| 2022/06/23 | 1,220 | 1,273 | 1,218 | 1,245 | +32 | +2.6% | 91,400 |
| 2022/06/22 | 1,195 | 1,228 | 1,167 | 1,213 | +35 | +3% | 77,400 |
| 2022/06/21 | 1,111 | 1,186 | 1,111 | 1,178 | +67 | +6% | 78,400 |
| 2022/06/20 | 1,113 | 1,116 | 1,083 | 1,111 | +4 | +0.4% | 35,100 |
| 2022/06/17 | 1,097 | 1,112 | 1,084 | 1,107 | -9 | -0.8% | 40,200 |
| 2022/06/16 | 1,122 | 1,146 | 1,111 | 1,116 | -6 | -0.5% | 34,600 |
551～
600
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
