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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,100 | 1,100 | 1,023 | 1,032 | -68 | -6.2% | 97,700 |
| 2025/03/25 | 1,111 | 1,111 | 1,084 | 1,100 | -10 | -0.9% | 45,400 |
| 2025/03/24 | 1,120 | 1,144 | 1,096 | 1,110 | -3 | -0.3% | 44,300 |
| 2025/03/21 | 1,130 | 1,130 | 1,110 | 1,113 | -21 | -1.9% | 31,400 |
| 2025/03/19 | 1,159 | 1,161 | 1,134 | 1,134 | -18 | -1.6% | 26,100 |
| 2025/03/18 | 1,120 | 1,155 | 1,107 | 1,152 | +43 | +3.9% | 31,100 |
| 2025/03/17 | 1,089 | 1,114 | 1,089 | 1,109 | +28 | +2.6% | 14,500 |
| 2025/03/14 | 1,103 | 1,112 | 1,081 | 1,081 | -23 | -2.1% | 25,100 |
| 2025/03/13 | 1,100 | 1,129 | 1,099 | 1,104 | +19 | +1.8% | 34,400 |
| 2025/03/12 | 1,087 | 1,099 | 1,076 | 1,085 | +1 | +0.1% | 17,900 |
| 2025/03/11 | 1,070 | 1,084 | 1,038 | 1,084 | -1 | -0.1% | 53,900 |
| 2025/03/10 | 1,100 | 1,100 | 1,076 | 1,085 | -9 | -0.8% | 32,800 |
| 2025/03/07 | 1,074 | 1,104 | 1,074 | 1,094 | +1 | +0.1% | 28,000 |
| 2025/03/06 | 1,082 | 1,112 | 1,079 | 1,093 | +11 | +1% | 44,400 |
| 2025/03/05 | 1,130 | 1,143 | 1,080 | 1,082 | -56 | -4.9% | 67,700 |
| 2025/03/04 | 1,110 | 1,139 | 1,086 | 1,138 | +29 | +2.6% | 78,400 |
| 2025/03/03 | 1,177 | 1,188 | 1,101 | 1,109 | -41 | -3.6% | 85,200 |
| 2025/02/28 | 1,177 | 1,200 | 1,146 | 1,150 | -49 | -4.1% | 73,400 |
| 2025/02/27 | 1,188 | 1,199 | 1,155 | 1,199 | +15 | +1.3% | 45,900 |
| 2025/02/26 | 1,216 | 1,220 | 1,172 | 1,184 | -13 | -1.1% | 74,800 |
| 2025/02/25 | 1,100 | 1,205 | 1,094 | 1,197 | +83 | +7.5% | 112,800 |
| 2025/02/21 | 1,085 | 1,129 | 1,085 | 1,114 | -7 | -0.6% | 49,600 |
| 2025/02/20 | 1,180 | 1,207 | 1,085 | 1,121 | -47 | -4% | 198,300 |
| 2025/02/19 | 1,078 | 1,178 | 1,062 | 1,168 | +82 | +7.6% | 166,600 |
| 2025/02/18 | 1,090 | 1,105 | 1,037 | 1,086 | +3 | +0.3% | 262,100 |
| 2025/02/17 | 975 | 1,083 | 975 | 1,083 | +150 | +16.1% | 511,500 |
| 2025/02/14 | 778 | 933 | 776 | 933 | +150 | +19.2% | 96,200 |
| 2025/02/13 | 773 | 784 | 770 | 783 | +4 | +0.5% | 30,800 |
| 2025/02/12 | 760 | 780 | 751 | 779 | +23 | +3% | 27,800 |
| 2025/02/10 | 737 | 756 | 735 | 756 | +23 | +3.1% | 8,500 |
| 2025/02/07 | 725 | 746 | 725 | 733 | +5 | +0.7% | 10,500 |
| 2025/02/06 | 720 | 733 | 720 | 728 | ±0 | ±0% | 26,700 |
| 2025/02/05 | 730 | 735 | 728 | 728 | -5 | -0.7% | 8,300 |
| 2025/02/04 | 736 | 749 | 726 | 733 | +2 | +0.3% | 13,600 |
| 2025/02/03 | 720 | 737 | 718 | 731 | +16 | +2.2% | 13,900 |
| 2025/01/31 | 720 | 738 | 715 | 715 | +4 | +0.6% | 37,200 |
| 2025/01/30 | 743 | 743 | 711 | 711 | -40 | -5.3% | 116,000 |
| 2025/01/29 | 753 | 759 | 751 | 751 | -3 | -0.4% | 7,300 |
| 2025/01/28 | 746 | 760 | 746 | 754 | +3 | +0.4% | 7,700 |
| 2025/01/27 | 752 | 759 | 747 | 751 | -1 | -0.1% | 12,700 |
| 2025/01/24 | 759 | 761 | 747 | 752 | +2 | +0.3% | 12,600 |
| 2025/01/23 | 762 | 762 | 747 | 750 | -12 | -1.6% | 13,700 |
| 2025/01/22 | 760 | 763 | 755 | 762 | +3 | +0.4% | 11,800 |
| 2025/01/21 | 754 | 762 | 750 | 759 | +4 | +0.5% | 6,900 |
| 2025/01/20 | 743 | 757 | 743 | 755 | +13 | +1.8% | 9,300 |
| 2025/01/17 | 733 | 744 | 722 | 742 | +9 | +1.2% | 20,000 |
| 2025/01/16 | 734 | 745 | 732 | 733 | -1 | -0.1% | 12,100 |
| 2025/01/15 | 753 | 760 | 731 | 734 | -19 | -2.5% | 17,700 |
| 2025/01/14 | 754 | 764 | 751 | 753 | +2 | +0.3% | 8,200 |
| 2025/01/10 | 750 | 761 | 750 | 751 | +1 | +0.1% | 4,900 |
101～
150
件表示中 / 2801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 | 144,600円 | +11.8% | +37.0% | 2.07% | 13.97倍 | 1.91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 |
| シンクロフード | 56,500円 | +3.8% | -24.5% | 2.65% | 27.57倍 | 2.97倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| モンスターラボ | 24,100円 | -14.9% | - | 0.00% | 75.55倍 | 12.19倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| サクラＫＣＳ | 144,000円 | +1.6% | +3.8% | 2.36% | 15.07倍 | 0.81倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,900円 | +10.5% | +0.2% | 3.06% | 16.24倍 | 3.31倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
