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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 915 | 924 | 911 | 921 | +4 | +0.4% | 31,400 |
| 2022/12/23 | 921 | 933 | 911 | 917 | -25 | -2.7% | 59,000 |
| 2022/12/22 | 946 | 958 | 935 | 942 | +11 | +1.2% | 33,300 |
| 2022/12/21 | 940 | 950 | 922 | 931 | -9 | -1% | 56,800 |
| 2022/12/20 | 975 | 981 | 926 | 940 | -35 | -3.6% | 82,000 |
| 2022/12/19 | 991 | 993 | 971 | 975 | -26 | -2.6% | 89,200 |
| 2022/12/16 | 1,005 | 1,011 | 1,000 | 1,001 | -17 | -1.7% | 65,400 |
| 2022/12/15 | 1,010 | 1,022 | 1,004 | 1,018 | +3 | +0.3% | 45,000 |
| 2022/12/14 | 1,016 | 1,029 | 1,010 | 1,015 | -1 | -0.1% | 49,800 |
| 2022/12/13 | 1,027 | 1,035 | 1,006 | 1,016 | -3 | -0.3% | 60,000 |
| 2022/12/12 | 1,014 | 1,041 | 1,005 | 1,019 | +3 | +0.3% | 64,900 |
| 2022/12/09 | 1,021 | 1,037 | 1,016 | 1,016 | ±0 | ±0% | 40,500 |
| 2022/12/08 | 1,050 | 1,050 | 1,014 | 1,016 | -38 | -3.6% | 83,700 |
| 2022/12/07 | 1,074 | 1,075 | 1,052 | 1,054 | -22 | -2% | 61,900 |
| 2022/12/06 | 1,110 | 1,110 | 1,074 | 1,076 | -34 | -3.1% | 94,100 |
| 2022/12/05 | 1,126 | 1,126 | 1,109 | 1,110 | -16 | -1.4% | 44,000 |
| 2022/12/02 | 1,131 | 1,138 | 1,123 | 1,126 | -13 | -1.1% | 38,000 |
| 2022/12/01 | 1,161 | 1,162 | 1,136 | 1,139 | +8 | +0.7% | 40,300 |
| 2022/11/30 | 1,160 | 1,160 | 1,114 | 1,131 | -26 | -2.2% | 110,000 |
| 2022/11/29 | 1,152 | 1,168 | 1,141 | 1,157 | -12 | -1% | 61,200 |
| 2022/11/28 | 1,156 | 1,177 | 1,151 | 1,169 | +23 | +2% | 70,900 |
| 2022/11/25 | 1,139 | 1,152 | 1,120 | 1,146 | +26 | +2.3% | 59,100 |
| 2022/11/24 | 1,119 | 1,138 | 1,113 | 1,120 | +10 | +0.9% | 64,000 |
| 2022/11/22 | 1,117 | 1,119 | 1,097 | 1,110 | +2 | +0.2% | 78,200 |
| 2022/11/21 | 1,126 | 1,131 | 1,105 | 1,108 | -4 | -0.4% | 51,400 |
| 2022/11/18 | 1,106 | 1,132 | 1,106 | 1,112 | ±0 | ±0% | 78,000 |
| 2022/11/17 | 1,127 | 1,130 | 1,107 | 1,112 | -6 | -0.5% | 69,400 |
| 2022/11/16 | 1,158 | 1,158 | 1,108 | 1,118 | -23 | -2% | 125,900 |
| 2022/11/15 | 1,178 | 1,178 | 1,141 | 1,141 | -38 | -3.2% | 78,000 |
| 2022/11/14 | 1,230 | 1,258 | 1,177 | 1,179 | -186 | -13.6% | 254,100 |
| 2022/11/11 | 1,344 | 1,365 | 1,326 | 1,365 | +51 | +3.9% | 69,500 |
| 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 |
651～
700
件表示中 / 2802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 | 176,900円 | +11.8% | +37.0% | 1.70% | 17.08倍 | 2.33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 |
| ＨＥＲＯＺ | 116,800円 | +13.0% | +215.8% | 0.00% | 118.22倍 | 3.88倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スパイダーＰ | 48,300円 | +30.2% | - | 0.00% | - | 6.52倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| 日本ＢＳ放 | 94,000円 | +0.6% | -3.1% | 3.19% | 11.91倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| サーバーワクス | 211,800円 | +14.4% | +9.8% | 0.00% | 19.20倍 | 1.42倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
