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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,211 | 1,211 | 1,186 | 1,207 | +5 | +0.4% | 4,800 |
2019/07/29 | 1,185 | 1,210 | 1,185 | 1,202 | +16 | +1.3% | 3,500 |
2019/07/26 | 1,176 | 1,196 | 1,176 | 1,186 | -4 | -0.3% | 3,800 |
2019/07/25 | 1,209 | 1,225 | 1,181 | 1,190 | +41 | +3.6% | 22,000 |
2019/07/24 | 1,168 | 1,169 | 1,115 | 1,149 | +11 | +1% | 9,300 |
2019/07/23 | 1,149 | 1,155 | 1,111 | 1,138 | -19 | -1.6% | 9,600 |
2019/07/22 | 1,162 | 1,184 | 1,155 | 1,157 | +3 | +0.3% | 1,900 |
2019/07/19 | 1,177 | 1,177 | 1,150 | 1,154 | +3 | +0.3% | 4,400 |
2019/07/18 | 1,172 | 1,172 | 1,151 | 1,151 | -21 | -1.8% | 4,900 |
2019/07/17 | 1,165 | 1,194 | 1,165 | 1,172 | -11 | -0.9% | 2,300 |
2019/07/16 | 1,171 | 1,190 | 1,155 | 1,183 | -3 | -0.3% | 2,600 |
2019/07/12 | 1,184 | 1,188 | 1,183 | 1,186 | -1 | -0.1% | 2,400 |
2019/07/11 | 1,187 | 1,199 | 1,187 | 1,187 | -9 | -0.8% | 4,300 |
2019/07/10 | 1,200 | 1,204 | 1,194 | 1,196 | -7 | -0.6% | 3,100 |
2019/07/09 | 1,209 | 1,209 | 1,193 | 1,203 | -6 | -0.5% | 2,600 |
2019/07/08 | 1,184 | 1,209 | 1,184 | 1,209 | +18 | +1.5% | 8,000 |
2019/07/05 | 1,185 | 1,191 | 1,179 | 1,191 | +8 | +0.7% | 5,300 |
2019/07/04 | 1,172 | 1,183 | 1,158 | 1,183 | +10 | +0.9% | 6,700 |
2019/07/03 | 1,180 | 1,180 | 1,172 | 1,173 | -5 | -0.4% | 3,600 |
2019/07/02 | 1,182 | 1,182 | 1,173 | 1,178 | -3 | -0.3% | 3,200 |
2019/07/01 | 1,180 | 1,181 | 1,172 | 1,181 | +10 | +0.9% | 4,700 |
2019/06/28 | 1,168 | 1,171 | 1,161 | 1,171 | -5 | -0.4% | 4,600 |
2019/06/27 | 1,168 | 1,179 | 1,164 | 1,176 | +11 | +0.9% | 3,300 |
2019/06/26 | 1,155 | 1,169 | 1,150 | 1,165 | +26 | +2.3% | 7,700 |
2019/06/25 | 1,179 | 1,191 | 1,135 | 1,139 | -61 | -5.1% | 8,300 |
2019/06/24 | 1,136 | 1,200 | 1,126 | 1,200 | +90 | +8.1% | 7,700 |
2019/06/21 | 1,175 | 1,178 | 1,095 | 1,110 | -66 | -5.6% | 6,700 |
2019/06/20 | 1,178 | 1,180 | 1,162 | 1,176 | +4 | +0.3% | 3,000 |
2019/06/19 | 1,152 | 1,174 | 1,134 | 1,172 | +10 | +0.9% | 6,300 |
2019/06/18 | 1,160 | 1,168 | 1,160 | 1,162 | +14 | +1.2% | 7,300 |
2019/06/17 | 1,158 | 1,158 | 1,138 | 1,148 | -3 | -0.3% | 2,800 |
2019/06/14 | 1,160 | 1,160 | 1,136 | 1,151 | +8 | +0.7% | 6,400 |
2019/06/13 | 1,157 | 1,157 | 1,143 | 1,143 | -8 | -0.7% | 3,300 |
2019/06/12 | 1,150 | 1,160 | 1,144 | 1,151 | +1 | +0.1% | 8,800 |
2019/06/11 | 1,118 | 1,158 | 1,117 | 1,150 | +37 | +3.3% | 13,700 |
2019/06/10 | 1,080 | 1,117 | 1,080 | 1,113 | +39 | +3.6% | 2,700 |
2019/06/07 | 1,113 | 1,113 | 1,072 | 1,074 | -29 | -2.6% | 3,000 |
2019/06/06 | 1,122 | 1,127 | 1,098 | 1,103 | +11 | +1% | 8,200 |
2019/06/05 | 1,115 | 1,118 | 1,087 | 1,092 | -25 | -2.2% | 7,100 |
2019/06/04 | 1,070 | 1,117 | 1,050 | 1,117 | +47 | +4.4% | 6,700 |
2019/06/03 | 1,096 | 1,096 | 1,070 | 1,070 | -40 | -3.6% | 1,900 |
2019/05/31 | 1,122 | 1,123 | 1,110 | 1,110 | -12 | -1.1% | 2,700 |
2019/05/30 | 1,107 | 1,122 | 1,091 | 1,122 | +9 | +0.8% | 7,100 |
2019/05/29 | 1,106 | 1,132 | 1,101 | 1,113 | -1 | -0.1% | 4,400 |
2019/05/28 | 1,132 | 1,137 | 1,114 | 1,114 | -19 | -1.7% | 5,800 |
2019/05/27 | 1,118 | 1,134 | 1,118 | 1,133 | +31 | +2.8% | 3,500 |
2019/05/24 | 1,081 | 1,140 | 1,075 | 1,102 | +1 | +0.1% | 20,700 |
2019/05/23 | 1,123 | 1,123 | 1,101 | 1,101 | -21 | -1.9% | 4,200 |
2019/05/22 | 1,108 | 1,124 | 1,108 | 1,122 | +2 | +0.2% | 1,300 |
2019/05/21 | 1,136 | 1,136 | 1,108 | 1,120 | -16 | -1.4% | 4,800 |
1301~
1350
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