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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,481 | 1,516 | 1,473 | 1,516 | +37 | +2.5% | 53,100 |
2021/07/28 | 1,541 | 1,541 | 1,462 | 1,479 | -39 | -2.6% | 93,900 |
2021/07/27 | 1,537 | 1,559 | 1,517 | 1,518 | +9 | +0.6% | 47,200 |
2021/07/26 | 1,516 | 1,540 | 1,506 | 1,509 | +7 | +0.5% | 42,800 |
2021/07/21 | 1,501 | 1,532 | 1,488 | 1,502 | +31 | +2.1% | 65,800 |
2021/07/20 | 1,500 | 1,520 | 1,470 | 1,471 | -42 | -2.8% | 98,500 |
2021/07/19 | 1,516 | 1,552 | 1,506 | 1,513 | -33 | -2.1% | 65,100 |
2021/07/16 | 1,512 | 1,550 | 1,510 | 1,546 | +24 | +1.6% | 62,300 |
2021/07/15 | 1,543 | 1,550 | 1,521 | 1,522 | -38 | -2.4% | 69,900 |
2021/07/14 | 1,550 | 1,568 | 1,536 | 1,560 | -1 | -0.1% | 51,400 |
2021/07/13 | 1,524 | 1,571 | 1,524 | 1,561 | +29 | +1.9% | 65,900 |
2021/07/12 | 1,513 | 1,548 | 1,502 | 1,532 | +49 | +3.3% | 72,200 |
2021/07/09 | 1,460 | 1,490 | 1,435 | 1,483 | -5 | -0.3% | 113,700 |
2021/07/08 | 1,516 | 1,526 | 1,471 | 1,488 | -35 | -2.3% | 94,900 |
2021/07/07 | 1,516 | 1,565 | 1,516 | 1,523 | -21 | -1.4% | 56,700 |
2021/07/06 | 1,528 | 1,558 | 1,500 | 1,544 | +21 | +1.4% | 88,600 |
2021/07/05 | 1,573 | 1,580 | 1,522 | 1,523 | -40 | -2.6% | 82,300 |
2021/07/02 | 1,523 | 1,571 | 1,511 | 1,563 | +47 | +3.1% | 102,100 |
2021/07/01 | 1,512 | 1,559 | 1,511 | 1,516 | -7 | -0.5% | 113,600 |
2021/06/30 | 1,597 | 1,597 | 1,519 | 1,523 | -46 | -2.9% | 141,600 |
2021/06/29 | 1,647 | 1,655 | 1,567 | 1,569 | -91 | -5.5% | 161,000 |
2021/06/28 | 1,670 | 1,677 | 1,641 | 1,660 | -10 | -0.6% | 58,500 |
2021/06/25 | 1,670 | 1,674 | 1,632 | 1,670 | +20 | +1.2% | 92,300 |
2021/06/24 | 1,712 | 1,714 | 1,650 | 1,650 | -48 | -2.8% | 84,800 |
2021/06/23 | 1,716 | 1,739 | 1,691 | 1,698 | -12 | -0.7% | 106,900 |
2021/06/22 | 1,669 | 1,714 | 1,655 | 1,710 | +68 | +4.1% | 156,200 |
2021/06/21 | 1,631 | 1,691 | 1,606 | 1,642 | -21 | -1.3% | 151,300 |
2021/06/18 | 1,730 | 1,761 | 1,663 | 1,663 | -77 | -4.4% | 190,700 |
2021/06/17 | 1,727 | 1,740 | 1,675 | 1,740 | +13 | +0.8% | 144,900 |
2021/06/16 | 1,662 | 1,728 | 1,657 | 1,727 | +56 | +3.4% | 162,700 |
2021/06/15 | 1,630 | 1,687 | 1,630 | 1,671 | +39 | +2.4% | 157,800 |
2021/06/14 | 1,606 | 1,645 | 1,555 | 1,632 | +26 | +1.6% | 151,400 |
2021/06/11 | 1,668 | 1,680 | 1,604 | 1,606 | -53 | -3.2% | 144,400 |
2021/06/10 | 1,688 | 1,699 | 1,643 | 1,659 | -41 | -2.4% | 115,300 |
2021/06/09 | 1,653 | 1,710 | 1,636 | 1,700 | +45 | +2.7% | 132,500 |
2021/06/08 | 1,592 | 1,660 | 1,576 | 1,655 | +66 | +4.2% | 152,100 |
2021/06/07 | 1,613 | 1,627 | 1,572 | 1,589 | ±0 | ±0% | 124,900 |
2021/06/04 | 1,562 | 1,599 | 1,542 | 1,589 | +23 | +1.5% | 138,000 |
2021/06/03 | 1,549 | 1,588 | 1,531 | 1,566 | +6 | +0.4% | 173,000 |
2021/06/02 | 1,600 | 1,612 | 1,557 | 1,560 | -57 | -3.5% | 164,800 |
2021/06/01 | 1,629 | 1,639 | 1,578 | 1,617 | -16 | -1% | 204,400 |
2021/05/31 | 1,680 | 1,699 | 1,620 | 1,633 | -67 | -3.9% | 229,000 |
2021/05/28 | 1,738 | 1,739 | 1,680 | 1,700 | -19 | -1.1% | 238,600 |
2021/05/27 | 1,752 | 1,785 | 1,687 | 1,719 | -31 | -1.8% | 330,700 |
2021/05/26 | 1,678 | 1,775 | 1,657 | 1,750 | +72 | +4.3% | 466,600 |
2021/05/25 | 1,767 | 1,769 | 1,661 | 1,678 | -80 | -4.6% | 608,100 |
2021/05/24 | 1,820 | 1,856 | 1,700 | 1,758 | +39 | +2.3% | 1,019,900 |
2021/05/21 | 1,669 | 1,725 | 1,663 | 1,719 | +65 | +3.9% | 271,000 |
2021/05/20 | 1,596 | 1,657 | 1,575 | 1,654 | +42 | +2.6% | 193,100 |
2021/05/19 | 1,540 | 1,652 | 1,532 | 1,612 | +33 | +2.1% | 218,800 |
801~
850
件表示中 / 2607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 | 73,400円 | +7.0% | +9.4% | 2.18% | 11.49倍 | 1.08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 |
バルテスHD | 39,500円 | +11.0% | +15.4% | 1.01% | 12.58倍 | 2.82倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
Eストアー | 136,900円 | +6.2% | +6.3% | 3.87% | 13.11倍 | 2.24倍 |
|
企業の自社EC総合支援サービスを展開。ECシステムや決済、広告などのマーケティングが柱 |
ジェノバ | 57,500円 | +5.6% | +4.1% | 0.87% | 17.46倍 | 2.41倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
カヤック | 51,600円 | +14.5% | -13.3% | 0.76% | 16.62倍 | 1.54倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム