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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/04/13 | 1,166 | 1,169 | 1,151 | 1,158 | -2 | -0.2% | 5,400 |
| 2018/04/12 | 1,153 | 1,188 | 1,150 | 1,160 | +5 | +0.4% | 16,600 |
| 2018/04/11 | 1,172 | 1,187 | 1,152 | 1,155 | -14 | -1.2% | 9,500 |
| 2018/04/10 | 1,182 | 1,190 | 1,167 | 1,169 | -18 | -1.5% | 7,400 |
1751～
1800
件表示中 / 2803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 | 177,200円 | +11.8% | +37.0% | 1.69% | 17.11倍 | 2.34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 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＣＣＴ | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ｋｕｂｅｌｌ | 46,900円 | +13.0% | +33.3% | 0.00% | - | 11.70倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| キューブシス | 123,700円 | +6.3% | +26.3% | 3.40% | 15.27倍 | 1.71倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
