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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,016 | 1,040 | 1,000 | 1,040 | +29 | +2.9% | 4,800 |
2018/07/17 | 1,011 | 1,026 | 1,005 | 1,011 | ±0 | ±0% | 5,300 |
2018/07/13 | 1,010 | 1,020 | 1,010 | 1,011 | -2 | -0.2% | 4,500 |
2018/07/12 | 1,020 | 1,020 | 1,010 | 1,013 | +6 | +0.6% | 2,800 |
2018/07/11 | 1,019 | 1,024 | 1,000 | 1,007 | -13 | -1.3% | 3,900 |
2018/07/10 | 994 | 1,025 | 994 | 1,020 | +30 | +3% | 8,300 |
2018/07/09 | 975 | 990 | 973 | 990 | +10 | +1% | 4,000 |
2018/07/06 | 941 | 999 | 941 | 980 | +49 | +5.3% | 7,800 |
2018/07/05 | 1,013 | 1,013 | 929 | 931 | -80 | -7.9% | 19,700 |
2018/07/04 | 1,021 | 1,028 | 998 | 1,011 | -18 | -1.7% | 7,500 |
2018/07/03 | 1,059 | 1,063 | 1,021 | 1,029 | -30 | -2.8% | 4,800 |
2018/07/02 | 1,088 | 1,088 | 1,055 | 1,059 | -25 | -2.3% | 4,600 |
2018/06/29 | 1,060 | 1,098 | 1,060 | 1,084 | +11 | +1% | 6,100 |
2018/06/28 | 1,072 | 1,084 | 1,060 | 1,073 | -14 | -1.3% | 4,800 |
2018/06/27 | 1,088 | 1,089 | 1,035 | 1,087 | -9 | -0.8% | 5,800 |
2018/06/26 | 1,080 | 1,104 | 1,080 | 1,096 | -5 | -0.5% | 5,200 |
2018/06/25 | 1,130 | 1,130 | 1,100 | 1,101 | -19 | -1.7% | 6,400 |
2018/06/22 | 1,131 | 1,132 | 1,108 | 1,120 | -19 | -1.7% | 4,700 |
2018/06/21 | 1,165 | 1,165 | 1,131 | 1,139 | -2 | -0.2% | 4,300 |
2018/06/20 | 1,151 | 1,151 | 1,106 | 1,141 | +4 | +0.4% | 8,200 |
2018/06/19 | 1,164 | 1,164 | 1,136 | 1,137 | -15 | -1.3% | 6,200 |
2018/06/18 | 1,213 | 1,213 | 1,151 | 1,152 | -58 | -4.8% | 15,800 |
2018/06/15 | 1,230 | 1,230 | 1,198 | 1,210 | +15 | +1.3% | 9,100 |
2018/06/14 | 1,168 | 1,234 | 1,168 | 1,195 | +30 | +2.6% | 18,500 |
2018/06/13 | 1,169 | 1,192 | 1,162 | 1,165 | -8 | -0.7% | 9,700 |
2018/06/12 | 1,198 | 1,202 | 1,160 | 1,173 | -8 | -0.7% | 10,500 |
2018/06/11 | 1,195 | 1,275 | 1,160 | 1,181 | -17 | -1.4% | 37,400 |
2018/06/08 | 1,103 | 1,198 | 1,103 | 1,198 | +80 | +7.2% | 21,000 |
2018/06/07 | 1,125 | 1,125 | 1,104 | 1,118 | +12 | +1.1% | 3,200 |
2018/06/06 | 1,109 | 1,109 | 1,105 | 1,106 | -9 | -0.8% | 3,500 |
2018/06/05 | 1,125 | 1,125 | 1,105 | 1,115 | -4 | -0.4% | 3,800 |
2018/06/04 | 1,120 | 1,132 | 1,106 | 1,119 | +17 | +1.5% | 14,200 |
2018/06/01 | 1,095 | 1,105 | 1,090 | 1,102 | +2 | +0.2% | 3,200 |
2018/05/31 | 1,098 | 1,109 | 1,097 | 1,100 | +2 | +0.2% | 3,700 |
2018/05/30 | 1,111 | 1,112 | 1,092 | 1,098 | -19 | -1.7% | 9,400 |
2018/05/29 | 1,120 | 1,120 | 1,111 | 1,117 | -5 | -0.4% | 3,100 |
2018/05/28 | 1,125 | 1,129 | 1,117 | 1,122 | -3 | -0.3% | 2,300 |
2018/05/25 | 1,133 | 1,135 | 1,120 | 1,125 | -20 | -1.7% | 6,500 |
2018/05/24 | 1,147 | 1,151 | 1,135 | 1,145 | +3 | +0.3% | 3,500 |
2018/05/23 | 1,149 | 1,150 | 1,132 | 1,142 | -7 | -0.6% | 2,700 |
2018/05/22 | 1,163 | 1,163 | 1,140 | 1,149 | -8 | -0.7% | 2,100 |
2018/05/21 | 1,133 | 1,158 | 1,112 | 1,157 | +32 | +2.8% | 7,900 |
2018/05/18 | 1,136 | 1,136 | 1,106 | 1,125 | +10 | +0.9% | 8,300 |
2018/05/17 | 1,108 | 1,120 | 1,105 | 1,115 | +7 | +0.6% | 6,200 |
2018/05/16 | 1,135 | 1,136 | 1,101 | 1,108 | -31 | -2.7% | 15,400 |
2018/05/15 | 1,151 | 1,153 | 1,135 | 1,139 | -8 | -0.7% | 5,200 |
2018/05/14 | 1,142 | 1,167 | 1,140 | 1,147 | -51 | -4.3% | 16,600 |
2018/05/11 | 1,186 | 1,204 | 1,186 | 1,198 | +10 | +0.8% | 8,000 |
2018/05/10 | 1,196 | 1,196 | 1,178 | 1,188 | -9 | -0.8% | 1,700 |
2018/05/09 | 1,201 | 1,207 | 1,187 | 1,197 | -3 | -0.3% | 2,900 |
1551~
1600
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