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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,342 | 1,359 | 1,339 | 1,342 | -2 | -0.1% | 5,000 |
| 2015/04/10 | 1,360 | 1,365 | 1,339 | 1,344 | -6 | -0.4% | 9,400 |
| 2015/04/09 | 1,348 | 1,354 | 1,346 | 1,350 | +2 | +0.1% | 3,500 |
| 2015/04/08 | 1,343 | 1,358 | 1,343 | 1,348 | -11 | -0.8% | 7,100 |
| 2015/04/07 | 1,354 | 1,360 | 1,350 | 1,359 | -3 | -0.2% | 3,600 |
| 2015/04/06 | 1,350 | 1,367 | 1,349 | 1,362 | +7 | +0.5% | 6,100 |
| 2015/04/03 | 1,372 | 1,374 | 1,347 | 1,355 | -7 | -0.5% | 6,700 |
| 2015/04/02 | 1,360 | 1,375 | 1,349 | 1,362 | +2 | +0.1% | 4,400 |
| 2015/04/01 | 1,333 | 1,360 | 1,333 | 1,360 | -9 | -0.7% | 5,000 |
| 2015/03/31 | 1,377 | 1,377 | 1,360 | 1,369 | +9 | +0.7% | 4,000 |
| 2015/03/30 | 1,321 | 1,361 | 1,315 | 1,360 | +40 | +3% | 6,900 |
| 2015/03/27 | 1,315 | 1,328 | 1,313 | 1,320 | -12 | -0.9% | 12,600 |
| 2015/03/26 | 1,331 | 1,355 | 1,330 | 1,332 | -25 | -1.8% | 29,000 |
| 2015/03/25 | 1,345 | 1,361 | 1,345 | 1,357 | -15 | -1.1% | 16,400 |
| 2015/03/24 | 1,367 | 1,377 | 1,363 | 1,372 | +5 | +0.4% | 6,900 |
| 2015/03/23 | 1,390 | 1,390 | 1,367 | 1,367 | -17 | -1.2% | 9,900 |
| 2015/03/20 | 1,380 | 1,391 | 1,377 | 1,384 | -5 | -0.4% | 10,400 |
| 2015/03/19 | 1,390 | 1,390 | 1,370 | 1,389 | -1 | -0.1% | 5,900 |
| 2015/03/18 | 1,394 | 1,394 | 1,376 | 1,390 | -1 | -0.1% | 9,600 |
| 2015/03/17 | 1,397 | 1,399 | 1,380 | 1,391 | -6 | -0.4% | 11,700 |
| 2015/03/16 | 1,380 | 1,412 | 1,374 | 1,397 | +22 | +1.6% | 22,000 |
| 2015/03/13 | 1,364 | 1,379 | 1,349 | 1,375 | +24 | +1.8% | 9,200 |
| 2015/03/12 | 1,350 | 1,359 | 1,340 | 1,351 | -10 | -0.7% | 13,000 |
| 2015/03/11 | 1,363 | 1,363 | 1,337 | 1,361 | +27 | +2% | 11,000 |
| 2015/03/10 | 1,335 | 1,355 | 1,333 | 1,334 | -31 | -2.3% | 19,400 |
| 2015/03/09 | 1,334 | 1,369 | 1,334 | 1,365 | +4 | +0.3% | 18,700 |
| 2015/03/06 | 1,390 | 1,403 | 1,340 | 1,361 | -39 | -2.8% | 48,100 |
| 2015/03/05 | 1,407 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 10,900 |
| 2015/03/04 | 1,400 | 1,406 | 1,391 | 1,400 | -2 | -0.1% | 19,700 |
| 2015/03/03 | 1,405 | 1,410 | 1,400 | 1,402 | -8 | -0.6% | 16,100 |
| 2015/03/02 | 1,424 | 1,424 | 1,405 | 1,410 | +1 | +0.1% | 11,900 |
| 2015/02/27 | 1,403 | 1,420 | 1,403 | 1,409 | +7 | +0.5% | 12,800 |
| 2015/02/26 | 1,410 | 1,435 | 1,400 | 1,402 | -11 | -0.8% | 11,800 |
| 2015/02/25 | 1,393 | 1,414 | 1,393 | 1,413 | -29 | -2% | 30,900 |
| 2015/02/24 | 1,487 | 1,499 | 1,440 | 1,442 | +45 | +3.2% | 52,700 |
| 2015/02/23 | 1,400 | 1,406 | 1,396 | 1,397 | ±0 | ±0% | 8,900 |
| 2015/02/20 | 1,429 | 1,429 | 1,395 | 1,397 | -16 | -1.1% | 20,800 |
| 2015/02/19 | 1,433 | 1,433 | 1,400 | 1,413 | -18 | -1.3% | 13,800 |
| 2015/02/18 | 1,441 | 1,442 | 1,400 | 1,431 | +20 | +1.4% | 19,000 |
| 2015/02/17 | 1,424 | 1,435 | 1,411 | 1,411 | +17 | +1.2% | 16,600 |
| 2015/02/16 | 1,415 | 1,439 | 1,358 | 1,394 | -176 | -11.2% | 67,200 |
| 2015/02/13 | 1,511 | 1,586 | 1,490 | 1,570 | +33 | +2.1% | 52,900 |
| 2015/02/12 | 1,576 | 1,576 | 1,525 | 1,537 | -33 | -2.1% | 19,200 |
| 2015/02/10 | 1,565 | 1,590 | 1,510 | 1,570 | -6 | -0.4% | 40,000 |
| 2015/02/09 | 1,502 | 1,590 | 1,502 | 1,576 | +96 | +6.5% | 56,900 |
| 2015/02/06 | 1,468 | 1,500 | 1,463 | 1,480 | +12 | +0.8% | 28,600 |
| 2015/02/05 | 1,430 | 1,468 | 1,430 | 1,468 | +37 | +2.6% | 14,700 |
| 2015/02/04 | 1,460 | 1,470 | 1,431 | 1,431 | +1 | +0.1% | 15,500 |
| 2015/02/03 | 1,465 | 1,500 | 1,427 | 1,430 | +5 | +0.4% | 45,700 |
| 2015/02/02 | 1,410 | 1,460 | 1,410 | 1,425 | +5 | +0.4% | 15,000 |
2351～
2400
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
