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 |
|---|---|---|---|---|---|---|---|
| 2015/04/07 | 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 |
| 2015/01/30 | 1,420 | 1,435 | 1,400 | 1,420 | -10 | -0.7% | 15,900 |
| 2015/01/29 | 1,488 | 1,489 | 1,411 | 1,430 | -60 | -4% | 21,100 |
| 2015/01/28 | 1,464 | 1,495 | 1,464 | 1,490 | -2 | -0.1% | 18,100 |
| 2015/01/27 | 1,500 | 1,503 | 1,455 | 1,492 | +4 | +0.3% | 21,000 |
2501～
2550
件表示中 / 2767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 | 125,000円 | +11.8% | +37.0% | 2.40% | 12.07倍 | 1.73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 |
| クロスマーケＧ | 71,800円 | +14.6% | +51.7% | 1.95% | 7.52倍 | 1.83倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ペイクラウド | 90,100円 | +31.3% | +56.3% | 0.00% | 47.67倍 | 3.22倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ランドコンピ | 78,500円 | +5.6% | +28.5% | 4.84% | 11.27倍 | 2.34倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＡＩｉｎｓｉｄｅ | 347,500円 | +14.8% | +18.8% | 0.00% | 41.34倍 | 3.14倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
