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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,396.7 | 1,480 | 1,396.7 | 1,466.7 | +88.4 | +6.4% | 98,100 |
| 2014/08/28 | 1,411.7 | 1,411.7 | 1,378.3 | 1,378.3 | -16.7 | -1.2% | 18,300 |
| 2014/08/27 | 1,410 | 1,425 | 1,375 | 1,395 | -35 | -2.4% | 45,000 |
| 2014/08/26 | 1,481.7 | 1,496.7 | 1,428.3 | 1,430 | -33.3 | -2.3% | 62,700 |
| 2014/08/25 | 1,470 | 1,481.7 | 1,406.7 | 1,463.3 | -6.7 | -0.5% | 60,900 |
| 2014/08/22 | 1,366.7 | 1,493.3 | 1,351.7 | 1,470 | +120 | +8.9% | 157,200 |
| 2014/08/21 | 1,383.3 | 1,383.3 | 1,348.3 | 1,350 | -36.7 | -2.6% | 39,300 |
| 2014/08/20 | 1,401.7 | 1,401.7 | 1,378.3 | 1,386.7 | -5 | -0.4% | 23,400 |
| 2014/08/19 | 1,400 | 1,410 | 1,361.7 | 1,391.7 | +1.7 | +0.1% | 58,500 |
| 2014/08/18 | 1,433.3 | 1,436.7 | 1,390 | 1,390 | -58.3 | -4% | 46,800 |
| 2014/08/15 | 1,483.3 | 1,485 | 1,420 | 1,448.3 | -11.7 | -0.8% | 107,100 |
| 2014/08/14 | 1,536.7 | 1,536.7 | 1,443.3 | 1,460 | +133.3 | +10% | 428,700 |
| 2014/08/13 | 1,326.7 | 1,330 | 1,306.7 | 1,326.7 | +23.4 | +1.8% | 30,600 |
| 2014/08/12 | 1,250 | 1,303.3 | 1,233.3 | 1,303.3 | +46.6 | +3.7% | 39,000 |
| 2014/08/11 | 1,243.3 | 1,260 | 1,233.3 | 1,256.7 | +46.7 | +3.9% | 17,400 |
| 2014/08/08 | 1,268.3 | 1,268.3 | 1,183.3 | 1,210 | -80 | -6.2% | 51,600 |
| 2014/08/07 | 1,316.7 | 1,316.7 | 1,263.3 | 1,290 | -6.7 | -0.5% | 27,000 |
| 2014/08/06 | 1,331.7 | 1,336.7 | 1,278.3 | 1,296.7 | -53.3 | -3.9% | 73,200 |
| 2014/08/05 | 1,436.7 | 1,436.7 | 1,350 | 1,350 | +6.7 | +0.5% | 125,700 |
| 2014/08/04 | 1,393.3 | 1,400 | 1,336.7 | 1,343.3 | -36.7 | -2.7% | 41,700 |
| 2014/08/01 | 1,340 | 1,461.7 | 1,298.3 | 1,380 | +16.7 | +1.2% | 122,100 |
| 2014/07/31 | 1,355 | 1,405 | 1,355 | 1,363.3 | -15 | -1.1% | 34,800 |
| 2014/07/30 | 1,373.3 | 1,383.3 | 1,341.7 | 1,378.3 | -33.4 | -2.4% | 51,600 |
| 2014/07/29 | 1,288.3 | 1,423.3 | 1,288.3 | 1,411.7 | +126.7 | +9.9% | 172,500 |
| 2014/07/28 | 1,275 | 1,286.7 | 1,275 | 1,285 | +11.7 | +0.9% | 20,400 |
| 2014/07/25 | 1,280 | 1,290 | 1,271.7 | 1,273.3 | -3.4 | -0.3% | 12,000 |
| 2014/07/24 | 1,285 | 1,288.3 | 1,273.3 | 1,276.7 | -3.3 | -0.3% | 14,400 |
| 2014/07/23 | 1,283.3 | 1,291.7 | 1,266.7 | 1,280 | -3.3 | -0.3% | 14,100 |
| 2014/07/22 | 1,283.3 | 1,305 | 1,271.7 | 1,283.3 | ±0 | ±0% | 12,600 |
| 2014/07/18 | 1,310 | 1,310 | 1,271.7 | 1,283.3 | -3.4 | -0.3% | 21,900 |
| 2014/07/17 | 1,305 | 1,305 | 1,273.3 | 1,286.7 | -28.3 | -2.2% | 35,100 |
| 2014/07/16 | 1,353.3 | 1,353.3 | 1,275 | 1,315 | -31.7 | -2.4% | 43,500 |
| 2014/07/15 | 1,336.7 | 1,353.3 | 1,333.3 | 1,346.7 | +11.7 | +0.9% | 44,700 |
| 2014/07/14 | 1,350 | 1,358.3 | 1,333.3 | 1,335 | -6.7 | -0.5% | 20,700 |
| 2014/07/11 | 1,333.3 | 1,358.3 | 1,333.3 | 1,341.7 | +6.7 | +0.5% | 30,000 |
| 2014/07/10 | 1,383.3 | 1,398.3 | 1,333.3 | 1,335 | -38.3 | -2.8% | 43,800 |
| 2014/07/09 | 1,403.3 | 1,421.7 | 1,360 | 1,373.3 | -53.4 | -3.7% | 36,600 |
| 2014/07/08 | 1,451.7 | 1,458.3 | 1,403.3 | 1,426.7 | -48.3 | -3.3% | 43,200 |
| 2014/07/07 | 1,455 | 1,490 | 1,423.3 | 1,475 | +51.7 | +3.6% | 85,500 |
| 2014/07/04 | 1,428.3 | 1,436.7 | 1,416.7 | 1,423.3 | +16.6 | +1.2% | 31,800 |
| 2014/07/03 | 1,410 | 1,428.3 | 1,391.7 | 1,406.7 | -3.3 | -0.2% | 38,400 |
| 2014/07/02 | 1,436.7 | 1,453.3 | 1,410 | 1,410 | -26.7 | -1.9% | 47,700 |
| 2014/07/01 | 1,466.7 | 1,483.3 | 1,433.3 | 1,436.7 | +50 | +3.6% | 112,500 |
| 2014/06/30 | 1,333.3 | 1,423.3 | 1,333.3 | 1,386.7 | +53.4 | +4% | 63,300 |
| 2014/06/27 | 1,406.7 | 1,410 | 1,333.3 | 1,333.3 | -61.7 | -4.4% | 98,100 |
| 2014/06/26 | 1,420 | 1,433.3 | 1,366.7 | 1,395 | -21.7 | -1.5% | 65,400 |
| 2014/06/25 | 1,446.7 | 1,456.7 | 1,410 | 1,416.7 | -76.6 | -5.1% | 104,400 |
| 2014/06/24 | 1,490 | 1,528.3 | 1,481.7 | 1,493.3 | +3.3 | +0.2% | 79,200 |
| 2014/06/23 | 1,480 | 1,573.3 | 1,478.3 | 1,490 | +10 | +0.7% | 129,000 |
| 2014/06/20 | 1,573.3 | 1,576.7 | 1,463.3 | 1,480 | -70 | -4.5% | 188,700 |
2501～
2550
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
