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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 1,260 | 1,292 | 1,260 | 1,282 | +23 | +1.8% | 14,900 |
2017/07/10 | 1,258 | 1,268 | 1,233 | 1,259 | +2 | +0.2% | 8,300 |
2017/07/07 | 1,264 | 1,285 | 1,253 | 1,257 | -13 | -1% | 7,200 |
2017/07/06 | 1,283 | 1,283 | 1,261 | 1,270 | +2 | +0.2% | 8,500 |
2017/07/05 | 1,270 | 1,289 | 1,261 | 1,268 | -10 | -0.8% | 11,000 |
2017/07/04 | 1,289 | 1,289 | 1,271 | 1,278 | -16 | -1.2% | 16,400 |
2017/07/03 | 1,300 | 1,300 | 1,281 | 1,294 | ±0 | ±0% | 16,000 |
2017/06/30 | 1,293 | 1,307 | 1,282 | 1,294 | -28 | -2.1% | 16,800 |
2017/06/29 | 1,334 | 1,347 | 1,317 | 1,322 | -3 | -0.2% | 15,500 |
2017/06/28 | 1,337 | 1,351 | 1,320 | 1,325 | -8 | -0.6% | 26,800 |
2017/06/27 | 1,316 | 1,340 | 1,315 | 1,333 | +3 | +0.2% | 14,000 |
2017/06/26 | 1,349 | 1,356 | 1,323 | 1,330 | +44 | +3.4% | 47,700 |
2017/06/23 | 1,300 | 1,300 | 1,275 | 1,286 | -2 | -0.2% | 14,700 |
2017/06/22 | 1,293 | 1,300 | 1,270 | 1,288 | +5 | +0.4% | 18,800 |
2017/06/21 | 1,297 | 1,298 | 1,265 | 1,283 | -14 | -1.1% | 21,000 |
2017/06/20 | 1,283 | 1,300 | 1,280 | 1,297 | +18 | +1.4% | 19,100 |
2017/06/19 | 1,280 | 1,290 | 1,267 | 1,279 | +22 | +1.8% | 18,300 |
2017/06/16 | 1,271 | 1,281 | 1,250 | 1,257 | -18 | -1.4% | 16,800 |
2017/06/15 | 1,300 | 1,300 | 1,275 | 1,275 | -14 | -1.1% | 17,200 |
2017/06/14 | 1,292 | 1,305 | 1,271 | 1,289 | +4 | +0.3% | 11,600 |
2017/06/13 | 1,288 | 1,303 | 1,275 | 1,285 | -4 | -0.3% | 15,500 |
2017/06/12 | 1,296 | 1,296 | 1,261 | 1,289 | -8 | -0.6% | 42,400 |
2017/06/09 | 1,305 | 1,325 | 1,290 | 1,297 | -23 | -1.7% | 30,200 |
2017/06/08 | 1,312 | 1,340 | 1,310 | 1,320 | +18 | +1.4% | 34,600 |
2017/06/07 | 1,288 | 1,308 | 1,282 | 1,302 | -3 | -0.2% | 38,100 |
2017/06/06 | 1,313 | 1,324 | 1,303 | 1,305 | -21 | -1.6% | 43,300 |
2017/06/05 | 1,316 | 1,339 | 1,303 | 1,326 | -30 | -2.2% | 62,900 |
2017/06/02 | 1,370 | 1,386 | 1,339 | 1,356 | -10 | -0.7% | 71,300 |
2017/06/01 | 1,381 | 1,382 | 1,353 | 1,366 | -14 | -1% | 46,300 |
2017/05/31 | 1,420 | 1,435 | 1,345 | 1,380 | +31 | +2.3% | 151,900 |
2017/05/30 | 1,368 | 1,378 | 1,330 | 1,349 | -49 | -3.5% | 116,300 |
2017/05/29 | 1,467 | 1,548 | 1,353 | 1,398 | -24 | -1.7% | 698,400 |
2017/05/26 | 1,115 | 1,422 | 1,115 | 1,422 | +300 | +26.7% | 193,100 |
2017/05/25 | 1,082 | 1,132 | 1,082 | 1,122 | +56 | +5.3% | 14,400 |
2017/05/24 | 1,133 | 1,133 | 1,066 | 1,066 | -36 | -3.3% | 5,900 |
2017/05/23 | 1,113 | 1,113 | 1,098 | 1,102 | +1 | +0.1% | 2,900 |
2017/05/22 | 1,100 | 1,101 | 1,089 | 1,101 | +22 | +2% | 10,000 |
2017/05/19 | 1,090 | 1,090 | 1,065 | 1,079 | -1 | -0.1% | 3,400 |
2017/05/18 | 1,061 | 1,080 | 1,000 | 1,080 | +13 | +1.2% | 9,000 |
2017/05/17 | 1,049 | 1,067 | 1,048 | 1,067 | +14 | +1.3% | 4,700 |
2017/05/16 | 1,050 | 1,056 | 1,049 | 1,053 | -1 | -0.1% | 10,600 |
2017/05/15 | 1,041 | 1,056 | 1,039 | 1,054 | -9 | -0.8% | 12,200 |
2017/05/12 | 1,085 | 1,085 | 1,058 | 1,063 | -21 | -1.9% | 11,000 |
2017/05/11 | 1,084 | 1,084 | 1,052 | 1,084 | +9 | +0.8% | 4,400 |
2017/05/10 | 1,070 | 1,075 | 1,065 | 1,075 | +6 | +0.6% | 3,400 |
2017/05/09 | 1,056 | 1,070 | 1,054 | 1,069 | +13 | +1.2% | 11,700 |
2017/05/08 | 1,054 | 1,057 | 1,044 | 1,056 | +12 | +1.1% | 7,800 |
2017/05/02 | 1,049 | 1,049 | 1,036 | 1,044 | -3 | -0.3% | 4,400 |
2017/05/01 | 1,030 | 1,047 | 1,028 | 1,047 | +16 | +1.6% | 7,900 |
2017/04/28 | 1,010 | 1,040 | 1,010 | 1,031 | +22 | +2.2% | 3,900 |
1801~
1850
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