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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,390 | 1,450 | 1,382 | 1,415 | -35 | -2.4% | 50,400 |
| 2015/09/04 | 1,570 | 1,571 | 1,414 | 1,450 | -133 | -8.4% | 70,300 |
| 2015/09/03 | 1,580 | 1,598 | 1,549 | 1,583 | +33 | +2.1% | 13,000 |
| 2015/09/02 | 1,504 | 1,599 | 1,500 | 1,550 | -22 | -1.4% | 21,600 |
| 2015/09/01 | 1,645 | 1,645 | 1,569 | 1,572 | -84 | -5.1% | 23,400 |
| 2015/08/31 | 1,678 | 1,678 | 1,588 | 1,656 | +8 | +0.5% | 21,500 |
| 2015/08/28 | 1,622 | 1,660 | 1,585 | 1,648 | +75 | +4.8% | 32,600 |
| 2015/08/27 | 1,620 | 1,640 | 1,573 | 1,573 | +13 | +0.8% | 30,400 |
| 2015/08/26 | 1,460 | 1,569 | 1,450 | 1,560 | +130 | +9.1% | 38,200 |
| 2015/08/25 | 1,402 | 1,570 | 1,360 | 1,430 | -62 | -4.2% | 115,600 |
| 2015/08/24 | 1,646 | 1,646 | 1,450 | 1,492 | -234 | -13.6% | 153,700 |
| 2015/08/21 | 1,782 | 1,797 | 1,705 | 1,726 | -120 | -6.5% | 122,900 |
| 2015/08/20 | 1,802 | 1,859 | 1,802 | 1,846 | +8 | +0.4% | 50,500 |
| 2015/08/19 | 1,810 | 1,870 | 1,793 | 1,838 | +53 | +3% | 121,100 |
| 2015/08/18 | 1,804 | 1,811 | 1,769 | 1,785 | -8 | -0.4% | 46,200 |
| 2015/08/17 | 1,730 | 1,813 | 1,730 | 1,793 | +68 | +3.9% | 55,200 |
| 2015/08/14 | 1,734 | 1,735 | 1,700 | 1,725 | +3 | +0.2% | 15,500 |
| 2015/08/13 | 1,710 | 1,735 | 1,650 | 1,722 | -18 | -1% | 53,500 |
| 2015/08/12 | 1,729 | 1,765 | 1,690 | 1,740 | +18 | +1% | 54,300 |
| 2015/08/11 | 1,713 | 1,724 | 1,685 | 1,722 | +8 | +0.5% | 38,500 |
| 2015/08/10 | 1,751 | 1,783 | 1,707 | 1,714 | -35 | -2% | 57,600 |
| 2015/08/07 | 1,790 | 1,807 | 1,711 | 1,749 | +38 | +2.2% | 108,200 |
| 2015/08/06 | 1,700 | 1,770 | 1,695 | 1,711 | +38 | +2.3% | 109,900 |
| 2015/08/05 | 1,619 | 1,689 | 1,595 | 1,673 | +115 | +7.4% | 114,100 |
| 2015/08/04 | 1,567 | 1,577 | 1,538 | 1,558 | -25 | -1.6% | 15,900 |
| 2015/08/03 | 1,582 | 1,600 | 1,571 | 1,583 | +1 | +0.1% | 7,700 |
| 2015/07/31 | 1,559 | 1,582 | 1,522 | 1,582 | +6 | +0.4% | 33,200 |
| 2015/07/30 | 1,594 | 1,616 | 1,565 | 1,576 | -21 | -1.3% | 21,800 |
| 2015/07/29 | 1,603 | 1,646 | 1,597 | 1,597 | -13 | -0.8% | 18,500 |
| 2015/07/28 | 1,572 | 1,648 | 1,566 | 1,610 | -1 | -0.1% | 28,500 |
| 2015/07/27 | 1,611 | 1,650 | 1,603 | 1,611 | +4 | +0.2% | 38,800 |
| 2015/07/24 | 1,660 | 1,660 | 1,601 | 1,607 | -68 | -4.1% | 57,900 |
| 2015/07/23 | 1,655 | 1,693 | 1,655 | 1,675 | +25 | +1.5% | 76,200 |
| 2015/07/22 | 1,560 | 1,672 | 1,547 | 1,650 | +90 | +5.8% | 135,800 |
| 2015/07/21 | 1,549 | 1,592 | 1,549 | 1,560 | +68 | +4.6% | 141,200 |
| 2015/07/17 | 1,495 | 1,496 | 1,455 | 1,492 | -1 | -0.1% | 26,100 |
| 2015/07/16 | 1,480 | 1,501 | 1,472 | 1,493 | +34 | +2.3% | 49,800 |
| 2015/07/15 | 1,520 | 1,520 | 1,459 | 1,459 | +13 | +0.9% | 72,400 |
| 2015/07/14 | 1,439 | 1,460 | 1,439 | 1,446 | +7 | +0.5% | 9,600 |
| 2015/07/13 | 1,399 | 1,464 | 1,396 | 1,439 | +40 | +2.9% | 18,600 |
| 2015/07/10 | 1,378 | 1,406 | 1,376 | 1,399 | +11 | +0.8% | 19,600 |
| 2015/07/09 | 1,355 | 1,397 | 1,313 | 1,388 | -22 | -1.6% | 43,400 |
| 2015/07/08 | 1,465 | 1,465 | 1,376 | 1,410 | -55 | -3.8% | 33,400 |
| 2015/07/07 | 1,439 | 1,472 | 1,433 | 1,465 | +49 | +3.5% | 9,300 |
| 2015/07/06 | 1,410 | 1,442 | 1,410 | 1,416 | -38 | -2.6% | 13,500 |
| 2015/07/03 | 1,459 | 1,460 | 1,433 | 1,454 | -5 | -0.3% | 9,300 |
| 2015/07/02 | 1,457 | 1,472 | 1,449 | 1,459 | +6 | +0.4% | 13,700 |
| 2015/07/01 | 1,403 | 1,453 | 1,403 | 1,453 | +52 | +3.7% | 14,600 |
| 2015/06/30 | 1,383 | 1,409 | 1,383 | 1,401 | +4 | +0.3% | 14,600 |
| 2015/06/29 | 1,374 | 1,448 | 1,374 | 1,397 | -69 | -4.7% | 46,900 |
2251～
2300
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
