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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 1,174 | 1,201 | 1,160 | 1,200 | +30 | +2.6% | 7,300 |
| 2018/05/07 | 1,165 | 1,175 | 1,163 | 1,170 | +14 | +1.2% | 3,800 |
| 2018/05/02 | 1,151 | 1,157 | 1,148 | 1,156 | +8 | +0.7% | 2,000 |
| 2018/05/01 | 1,150 | 1,158 | 1,144 | 1,148 | -2 | -0.2% | 2,500 |
| 2018/04/27 | 1,176 | 1,184 | 1,140 | 1,150 | -18 | -1.5% | 11,500 |
| 2018/04/26 | 1,155 | 1,175 | 1,139 | 1,168 | +14 | +1.2% | 8,500 |
| 2018/04/25 | 1,159 | 1,160 | 1,152 | 1,154 | ±0 | ±0% | 3,700 |
| 2018/04/24 | 1,153 | 1,166 | 1,145 | 1,154 | -2 | -0.2% | 11,000 |
| 2018/04/23 | 1,171 | 1,172 | 1,151 | 1,156 | -15 | -1.3% | 5,900 |
| 2018/04/20 | 1,181 | 1,181 | 1,164 | 1,171 | +20 | +1.7% | 6,600 |
| 2018/04/19 | 1,153 | 1,153 | 1,139 | 1,151 | -8 | -0.7% | 4,000 |
| 2018/04/18 | 1,135 | 1,169 | 1,126 | 1,159 | +36 | +3.2% | 5,900 |
| 2018/04/17 | 1,147 | 1,152 | 1,117 | 1,123 | -13 | -1.1% | 7,800 |
| 2018/04/16 | 1,159 | 1,159 | 1,123 | 1,136 | -22 | -1.9% | 12,600 |
1551～
1600
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
