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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,049 | 1,049 | 999 | 1,028 | -21 | -2% | 33,500 |
| 2016/01/18 | 1,003 | 1,064 | 1,003 | 1,049 | -28 | -2.6% | 23,700 |
| 2016/01/15 | 1,125 | 1,139 | 1,071 | 1,077 | -35 | -3.1% | 13,500 |
| 2016/01/14 | 1,111 | 1,119 | 1,079 | 1,112 | -47 | -4.1% | 23,700 |
| 2016/01/13 | 1,179 | 1,179 | 1,138 | 1,159 | +28 | +2.5% | 20,900 |
| 2016/01/12 | 1,180 | 1,189 | 1,130 | 1,131 | -76 | -6.3% | 24,100 |
| 2016/01/08 | 1,220 | 1,225 | 1,190 | 1,207 | -31 | -2.5% | 14,700 |
| 2016/01/07 | 1,259 | 1,276 | 1,224 | 1,238 | -37 | -2.9% | 27,700 |
| 2016/01/06 | 1,298 | 1,324 | 1,264 | 1,275 | -10 | -0.8% | 22,300 |
| 2016/01/05 | 1,295 | 1,305 | 1,279 | 1,285 | -10 | -0.8% | 13,100 |
| 2016/01/04 | 1,340 | 1,340 | 1,290 | 1,295 | -53 | -3.9% | 26,000 |
| 2015/12/30 | 1,362 | 1,362 | 1,343 | 1,348 | -7 | -0.5% | 10,600 |
| 2015/12/29 | 1,331 | 1,355 | 1,331 | 1,355 | +21 | +1.6% | 15,700 |
| 2015/12/28 | 1,300 | 1,334 | 1,253 | 1,334 | +12 | +0.9% | 48,900 |
| 2015/12/25 | 1,369 | 1,385 | 1,295 | 1,322 | -68 | -4.9% | 62,000 |
| 2015/12/24 | 1,405 | 1,420 | 1,377 | 1,390 | -18 | -1.3% | 46,100 |
| 2015/12/22 | 1,414 | 1,455 | 1,405 | 1,408 | -12 | -0.8% | 27,100 |
| 2015/12/21 | 1,430 | 1,430 | 1,395 | 1,420 | -26 | -1.8% | 37,000 |
| 2015/12/18 | 1,460 | 1,473 | 1,446 | 1,446 | -28 | -1.9% | 25,800 |
| 2015/12/17 | 1,481 | 1,489 | 1,464 | 1,474 | -13 | -0.9% | 12,700 |
| 2015/12/16 | 1,496 | 1,496 | 1,470 | 1,487 | +26 | +1.8% | 7,900 |
| 2015/12/15 | 1,477 | 1,485 | 1,452 | 1,461 | -3 | -0.2% | 15,500 |
| 2015/12/14 | 1,497 | 1,497 | 1,443 | 1,464 | -39 | -2.6% | 33,700 |
| 2015/12/11 | 1,501 | 1,523 | 1,501 | 1,503 | -8 | -0.5% | 9,300 |
| 2015/12/10 | 1,522 | 1,535 | 1,506 | 1,511 | -18 | -1.2% | 9,000 |
| 2015/12/09 | 1,540 | 1,547 | 1,520 | 1,529 | -18 | -1.2% | 14,400 |
| 2015/12/08 | 1,542 | 1,561 | 1,533 | 1,547 | -14 | -0.9% | 17,300 |
| 2015/12/07 | 1,575 | 1,575 | 1,557 | 1,561 | -18 | -1.1% | 7,400 |
| 2015/12/04 | 1,533 | 1,579 | 1,533 | 1,579 | +7 | +0.4% | 12,700 |
| 2015/12/03 | 1,591 | 1,591 | 1,561 | 1,572 | -19 | -1.2% | 11,700 |
| 2015/12/02 | 1,553 | 1,593 | 1,553 | 1,591 | +22 | +1.4% | 21,500 |
| 2015/12/01 | 1,535 | 1,579 | 1,535 | 1,569 | +19 | +1.2% | 15,400 |
| 2015/11/30 | 1,607 | 1,607 | 1,545 | 1,550 | -64 | -4% | 57,100 |
| 2015/11/27 | 1,520 | 1,614 | 1,519 | 1,614 | +84 | +5.5% | 87,200 |
| 2015/11/26 | 1,548 | 1,555 | 1,523 | 1,530 | +18 | +1.2% | 31,900 |
| 2015/11/25 | 1,565 | 1,565 | 1,512 | 1,512 | -55 | -3.5% | 25,700 |
| 2015/11/24 | 1,537 | 1,574 | 1,528 | 1,567 | +47 | +3.1% | 36,400 |
| 2015/11/20 | 1,501 | 1,535 | 1,499 | 1,520 | +25 | +1.7% | 21,800 |
| 2015/11/19 | 1,471 | 1,497 | 1,458 | 1,495 | +20 | +1.4% | 37,700 |
| 2015/11/18 | 1,504 | 1,510 | 1,464 | 1,475 | -29 | -1.9% | 61,600 |
| 2015/11/17 | 1,501 | 1,510 | 1,500 | 1,504 | +4 | +0.3% | 13,300 |
| 2015/11/16 | 1,540 | 1,541 | 1,485 | 1,500 | -53 | -3.4% | 52,700 |
| 2015/11/13 | 1,540 | 1,557 | 1,535 | 1,553 | -12 | -0.8% | 30,800 |
| 2015/11/12 | 1,555 | 1,594 | 1,533 | 1,565 | -110 | -6.6% | 96,700 |
| 2015/11/11 | 1,650 | 1,707 | 1,640 | 1,675 | +25 | +1.5% | 65,600 |
| 2015/11/10 | 1,662 | 1,662 | 1,640 | 1,650 | -10 | -0.6% | 18,600 |
| 2015/11/09 | 1,649 | 1,661 | 1,640 | 1,660 | +23 | +1.4% | 17,700 |
| 2015/11/06 | 1,611 | 1,642 | 1,606 | 1,637 | +7 | +0.4% | 18,800 |
| 2015/11/05 | 1,641 | 1,651 | 1,605 | 1,630 | -19 | -1.2% | 25,600 |
| 2015/11/04 | 1,650 | 1,656 | 1,643 | 1,649 | ±0 | ±0% | 9,400 |
2151～
2200
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
