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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/02 | 1,654 | 1,654 | 1,640 | 1,649 | -1 | -0.1% | 9,500 |
| 2015/10/30 | 1,650 | 1,650 | 1,621 | 1,650 | ±0 | ±0% | 9,600 |
| 2015/10/29 | 1,650 | 1,650 | 1,617 | 1,650 | ±0 | ±0% | 9,300 |
| 2015/10/28 | 1,651 | 1,653 | 1,633 | 1,650 | +20 | +1.2% | 10,700 |
| 2015/10/27 | 1,610 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 18,900 |
| 2015/10/26 | 1,632 | 1,632 | 1,585 | 1,600 | -27 | -1.7% | 27,600 |
| 2015/10/23 | 1,633 | 1,643 | 1,622 | 1,627 | -2 | -0.1% | 6,500 |
| 2015/10/22 | 1,645 | 1,652 | 1,620 | 1,629 | -23 | -1.4% | 13,800 |
| 2015/10/21 | 1,660 | 1,660 | 1,639 | 1,652 | +14 | +0.9% | 5,800 |
| 2015/10/20 | 1,640 | 1,655 | 1,637 | 1,638 | +5 | +0.3% | 11,300 |
| 2015/10/19 | 1,678 | 1,678 | 1,633 | 1,633 | -26 | -1.6% | 4,700 |
| 2015/10/16 | 1,658 | 1,664 | 1,648 | 1,659 | +13 | +0.8% | 5,300 |
| 2015/10/15 | 1,640 | 1,665 | 1,640 | 1,646 | -13 | -0.8% | 9,100 |
| 2015/10/14 | 1,679 | 1,679 | 1,631 | 1,659 | -13 | -0.8% | 8,700 |
| 2015/10/13 | 1,660 | 1,674 | 1,660 | 1,672 | -2 | -0.1% | 6,300 |
| 2015/10/09 | 1,674 | 1,686 | 1,650 | 1,674 | +4 | +0.2% | 10,200 |
| 2015/10/08 | 1,701 | 1,701 | 1,663 | 1,670 | -38 | -2.2% | 14,300 |
| 2015/10/07 | 1,664 | 1,712 | 1,660 | 1,708 | +26 | +1.5% | 23,300 |
| 2015/10/06 | 1,673 | 1,688 | 1,660 | 1,682 | +16 | +1% | 28,900 |
| 2015/10/05 | 1,674 | 1,688 | 1,665 | 1,666 | -8 | -0.5% | 15,100 |
| 2015/10/02 | 1,677 | 1,677 | 1,604 | 1,674 | +21 | +1.3% | 33,000 |
| 2015/10/01 | 1,724 | 1,724 | 1,653 | 1,653 | -70 | -4.1% | 23,400 |
| 2015/09/30 | 1,700 | 1,729 | 1,645 | 1,723 | +43 | +2.6% | 90,800 |
| 2015/09/29 | 1,665 | 1,723 | 1,665 | 1,680 | -65 | -3.7% | 21,000 |
| 2015/09/28 | 1,695 | 1,777 | 1,695 | 1,745 | +82 | +4.9% | 51,600 |
| 2015/09/25 | 1,640 | 1,669 | 1,628 | 1,663 | +23 | +1.4% | 25,500 |
| 2015/09/24 | 1,580 | 1,645 | 1,567 | 1,640 | +53 | +3.3% | 25,100 |
| 2015/09/18 | 1,560 | 1,587 | 1,510 | 1,587 | +27 | +1.7% | 18,200 |
| 2015/09/17 | 1,532 | 1,560 | 1,486 | 1,560 | +28 | +1.8% | 31,400 |
| 2015/09/16 | 1,582 | 1,600 | 1,532 | 1,532 | -46 | -2.9% | 24,800 |
| 2015/09/15 | 1,612 | 1,624 | 1,573 | 1,578 | -31 | -1.9% | 14,100 |
| 2015/09/14 | 1,636 | 1,660 | 1,570 | 1,609 | -54 | -3.2% | 24,100 |
| 2015/09/11 | 1,620 | 1,665 | 1,610 | 1,663 | +52 | +3.2% | 26,200 |
| 2015/09/10 | 1,525 | 1,611 | 1,500 | 1,611 | +49 | +3.1% | 44,500 |
| 2015/09/09 | 1,598 | 1,598 | 1,470 | 1,562 | +154 | +10.9% | 56,300 |
| 2015/09/08 | 1,420 | 1,443 | 1,390 | 1,408 | -7 | -0.5% | 33,700 |
2201～
2250
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
