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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,280 | 1,308 | 1,270 | 1,294 | +39 | +3.1% | 55,800 |
2021/10/29 | 1,270 | 1,286 | 1,241 | 1,255 | -15 | -1.2% | 57,000 |
2021/10/28 | 1,260 | 1,272 | 1,245 | 1,270 | +12 | +1% | 58,400 |
2021/10/27 | 1,264 | 1,280 | 1,249 | 1,258 | -20 | -1.6% | 38,400 |
2021/10/26 | 1,265 | 1,282 | 1,256 | 1,278 | +25 | +2% | 27,400 |
2021/10/25 | 1,255 | 1,260 | 1,230 | 1,253 | -13 | -1% | 61,600 |
2021/10/22 | 1,263 | 1,291 | 1,257 | 1,266 | -13 | -1% | 59,000 |
2021/10/21 | 1,303 | 1,313 | 1,272 | 1,279 | -23 | -1.8% | 75,200 |
2021/10/20 | 1,340 | 1,357 | 1,301 | 1,302 | -33 | -2.5% | 84,600 |
2021/10/19 | 1,336 | 1,342 | 1,322 | 1,335 | -1 | -0.1% | 63,600 |
2021/10/18 | 1,360 | 1,375 | 1,330 | 1,336 | -20 | -1.5% | 42,800 |
2021/10/15 | 1,339 | 1,358 | 1,319 | 1,356 | +42 | +3.2% | 82,000 |
2021/10/14 | 1,307 | 1,347 | 1,301 | 1,314 | +3 | +0.2% | 61,900 |
2021/10/13 | 1,335 | 1,346 | 1,308 | 1,311 | -39 | -2.9% | 56,900 |
2021/10/12 | 1,360 | 1,375 | 1,335 | 1,350 | -27 | -2% | 49,300 |
2021/10/11 | 1,366 | 1,385 | 1,327 | 1,377 | +11 | +0.8% | 63,400 |
2021/10/08 | 1,332 | 1,366 | 1,329 | 1,366 | +44 | +3.3% | 82,900 |
2021/10/07 | 1,291 | 1,352 | 1,291 | 1,322 | +22 | +1.7% | 92,700 |
2021/10/06 | 1,314 | 1,354 | 1,287 | 1,300 | +10 | +0.8% | 160,000 |
2021/10/05 | 1,289 | 1,315 | 1,256 | 1,290 | -29 | -2.2% | 169,000 |
2021/10/04 | 1,378 | 1,384 | 1,310 | 1,319 | -49 | -3.6% | 98,900 |
2021/10/01 | 1,362 | 1,403 | 1,354 | 1,368 | -4 | -0.3% | 77,100 |
2021/09/30 | 1,399 | 1,399 | 1,351 | 1,372 | -9 | -0.7% | 93,700 |
2021/09/29 | 1,372 | 1,400 | 1,355 | 1,381 | -21 | -1.5% | 101,100 |
2021/09/28 | 1,441 | 1,448 | 1,385 | 1,402 | -43 | -3% | 92,800 |
2021/09/27 | 1,476 | 1,491 | 1,443 | 1,445 | -52 | -3.5% | 86,200 |
2021/09/24 | 1,457 | 1,498 | 1,453 | 1,497 | +70 | +4.9% | 70,100 |
2021/09/22 | 1,441 | 1,453 | 1,407 | 1,427 | -14 | -1% | 84,200 |
2021/09/21 | 1,440 | 1,468 | 1,429 | 1,441 | -69 | -4.6% | 111,200 |
2021/09/17 | 1,486 | 1,520 | 1,475 | 1,510 | +24 | +1.6% | 87,200 |
2021/09/16 | 1,560 | 1,560 | 1,474 | 1,486 | -65 | -4.2% | 141,800 |
2021/09/15 | 1,585 | 1,595 | 1,538 | 1,551 | -57 | -3.5% | 138,600 |
2021/09/14 | 1,678 | 1,678 | 1,599 | 1,608 | -52 | -3.1% | 139,900 |
2021/09/13 | 1,609 | 1,660 | 1,570 | 1,660 | +42 | +2.6% | 178,200 |
2021/09/10 | 1,560 | 1,621 | 1,550 | 1,618 | +78 | +5.1% | 166,600 |
2021/09/09 | 1,590 | 1,597 | 1,535 | 1,540 | -38 | -2.4% | 136,800 |
2021/09/08 | 1,608 | 1,622 | 1,565 | 1,578 | -34 | -2.1% | 135,600 |
2021/09/07 | 1,625 | 1,680 | 1,588 | 1,612 | +19 | +1.2% | 326,900 |
2021/09/06 | 1,571 | 1,594 | 1,543 | 1,593 | +66 | +4.3% | 137,500 |
2021/09/03 | 1,505 | 1,557 | 1,487 | 1,527 | +6 | +0.4% | 138,700 |
2021/09/02 | 1,590 | 1,600 | 1,514 | 1,521 | -80 | -5% | 152,500 |
2021/09/01 | 1,604 | 1,622 | 1,569 | 1,601 | -9 | -0.6% | 177,600 |
2021/08/31 | 1,579 | 1,635 | 1,565 | 1,610 | +49 | +3.1% | 219,300 |
2021/08/30 | 1,569 | 1,583 | 1,525 | 1,561 | +25 | +1.6% | 121,200 |
2021/08/27 | 1,482 | 1,551 | 1,457 | 1,536 | +61 | +4.1% | 182,900 |
2021/08/26 | 1,466 | 1,484 | 1,440 | 1,475 | +14 | +1% | 79,900 |
2021/08/25 | 1,421 | 1,483 | 1,420 | 1,461 | +41 | +2.9% | 105,500 |
2021/08/24 | 1,414 | 1,445 | 1,414 | 1,420 | +12 | +0.9% | 58,000 |
2021/08/23 | 1,355 | 1,418 | 1,355 | 1,408 | +54 | +4% | 102,900 |
2021/08/20 | 1,348 | 1,390 | 1,343 | 1,354 | +6 | +0.4% | 84,800 |
751~
800
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