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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,329 | 1,330 | 1,309 | 1,325 | -1 | -0.1% | 5,500 |
2018/02/20 | 1,325 | 1,336 | 1,307 | 1,326 | +5 | +0.4% | 7,900 |
2018/02/19 | 1,273 | 1,321 | 1,267 | 1,321 | +48 | +3.8% | 10,000 |
2018/02/16 | 1,258 | 1,289 | 1,258 | 1,273 | +15 | +1.2% | 6,300 |
2018/02/15 | 1,240 | 1,299 | 1,196 | 1,258 | +18 | +1.5% | 16,400 |
2018/02/14 | 1,173 | 1,249 | 1,169 | 1,240 | +7 | +0.6% | 26,600 |
2018/02/13 | 1,309 | 1,312 | 1,232 | 1,233 | -32 | -2.5% | 16,500 |
2018/02/09 | 1,164 | 1,295 | 1,164 | 1,265 | +14 | +1.1% | 21,400 |
2018/02/08 | 1,225 | 1,260 | 1,219 | 1,251 | +36 | +3% | 14,000 |
2018/02/07 | 1,206 | 1,259 | 1,200 | 1,215 | +50 | +4.3% | 30,300 |
2018/02/06 | 1,285 | 1,303 | 1,110 | 1,165 | -168 | -12.6% | 56,500 |
2018/02/05 | 1,342 | 1,342 | 1,313 | 1,333 | -30 | -2.2% | 16,300 |
2018/02/02 | 1,361 | 1,365 | 1,357 | 1,363 | +1 | +0.1% | 6,800 |
2018/02/01 | 1,357 | 1,364 | 1,353 | 1,362 | +5 | +0.4% | 4,000 |
2018/01/31 | 1,365 | 1,369 | 1,350 | 1,357 | -13 | -0.9% | 15,000 |
2018/01/30 | 1,388 | 1,388 | 1,364 | 1,370 | +2 | +0.1% | 9,400 |
2018/01/29 | 1,383 | 1,383 | 1,364 | 1,368 | +5 | +0.4% | 6,200 |
2018/01/26 | 1,355 | 1,370 | 1,351 | 1,363 | +10 | +0.7% | 6,300 |
2018/01/25 | 1,365 | 1,365 | 1,351 | 1,353 | -13 | -1% | 3,600 |
2018/01/24 | 1,370 | 1,405 | 1,358 | 1,366 | +7 | +0.5% | 25,200 |
2018/01/23 | 1,340 | 1,363 | 1,340 | 1,359 | +14 | +1% | 7,000 |
2018/01/22 | 1,349 | 1,354 | 1,339 | 1,345 | +4 | +0.3% | 7,100 |
2018/01/19 | 1,353 | 1,353 | 1,338 | 1,341 | -16 | -1.2% | 6,700 |
2018/01/18 | 1,365 | 1,371 | 1,350 | 1,357 | -6 | -0.4% | 10,600 |
2018/01/17 | 1,364 | 1,369 | 1,354 | 1,363 | -2 | -0.1% | 8,400 |
2018/01/16 | 1,368 | 1,383 | 1,359 | 1,365 | -7 | -0.5% | 10,000 |
2018/01/15 | 1,353 | 1,380 | 1,352 | 1,372 | +21 | +1.6% | 13,700 |
2018/01/12 | 1,354 | 1,357 | 1,350 | 1,351 | -3 | -0.2% | 5,700 |
2018/01/11 | 1,348 | 1,361 | 1,346 | 1,354 | -2 | -0.1% | 6,000 |
2018/01/10 | 1,350 | 1,362 | 1,350 | 1,356 | +4 | +0.3% | 4,000 |
2018/01/09 | 1,359 | 1,365 | 1,347 | 1,352 | -4 | -0.3% | 6,700 |
2018/01/05 | 1,364 | 1,367 | 1,351 | 1,356 | +1 | +0.1% | 6,900 |
2018/01/04 | 1,335 | 1,425 | 1,330 | 1,355 | +15 | +1.1% | 45,900 |
2017/12/29 | 1,361 | 1,363 | 1,340 | 1,340 | -13 | -1% | 8,200 |
2017/12/28 | 1,370 | 1,378 | 1,353 | 1,353 | -15 | -1.1% | 9,100 |
2017/12/27 | 1,364 | 1,388 | 1,352 | 1,368 | -21 | -1.5% | 55,700 |
2017/12/26 | 1,391 | 1,399 | 1,386 | 1,389 | -8 | -0.6% | 58,800 |
2017/12/25 | 1,409 | 1,409 | 1,391 | 1,397 | -3 | -0.2% | 18,300 |
2017/12/22 | 1,402 | 1,404 | 1,397 | 1,400 | -4 | -0.3% | 8,200 |
2017/12/21 | 1,405 | 1,407 | 1,395 | 1,404 | -1 | -0.1% | 20,600 |
2017/12/20 | 1,390 | 1,406 | 1,386 | 1,405 | +15 | +1.1% | 9,400 |
2017/12/19 | 1,391 | 1,400 | 1,383 | 1,390 | +2 | +0.1% | 9,600 |
2017/12/18 | 1,397 | 1,407 | 1,385 | 1,388 | -7 | -0.5% | 24,000 |
2017/12/15 | 1,400 | 1,400 | 1,381 | 1,395 | -10 | -0.7% | 25,000 |
2017/12/14 | 1,396 | 1,405 | 1,380 | 1,405 | +5 | +0.4% | 8,000 |
2017/12/13 | 1,403 | 1,409 | 1,372 | 1,400 | +16 | +1.2% | 18,800 |
2017/12/12 | 1,373 | 1,449 | 1,369 | 1,384 | +19 | +1.4% | 31,500 |
2017/12/11 | 1,350 | 1,377 | 1,350 | 1,365 | +17 | +1.3% | 47,500 |
2017/12/08 | 1,325 | 1,348 | 1,325 | 1,348 | +13 | +1% | 41,300 |
2017/12/07 | 1,326 | 1,337 | 1,322 | 1,335 | +15 | +1.1% | 11,200 |
1651~
1700
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