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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,590 | 1,600 | 1,543.3 | 1,550 | -80 | -4.9% | 280,500 |
| 2014/06/18 | 1,666.7 | 1,863.3 | 1,586.7 | 1,630 | -13.3 | -0.8% | 1,409,700 |
| 2014/06/17 | 1,446.7 | 1,643.3 | 1,446.7 | 1,643.3 | +233.3 | +16.5% | 880,800 |
| 2014/06/16 | 1,481.7 | 1,491.7 | 1,388.3 | 1,410 | -86.7 | -5.8% | 205,500 |
| 2014/06/13 | 1,500 | 1,511.7 | 1,438.3 | 1,496.7 | -26.6 | -1.7% | 300,000 |
| 2014/06/12 | 1,376.7 | 1,610 | 1,373.3 | 1,523.3 | +136.6 | +9.9% | 1,406,400 |
| 2014/06/11 | 1,240 | 1,483.3 | 1,240 | 1,386.7 | +135 | +10.8% | 750,900 |
| 2014/06/10 | 1,311.7 | 1,311.7 | 1,238.3 | 1,251.7 | -13.3 | -1.1% | 78,000 |
| 2014/06/09 | 1,265 | 1,300 | 1,233.3 | 1,265 | +23.3 | +1.9% | 129,600 |
| 2014/06/06 | 1,250 | 1,250 | 1,185 | 1,241.7 | +25 | +2.1% | 55,200 |
| 2014/06/05 | 1,260 | 1,283.3 | 1,203.3 | 1,216.7 | -50 | -3.9% | 100,500 |
| 2014/06/04 | 1,293.3 | 1,350 | 1,256.7 | 1,266.7 | -3.3 | -0.3% | 366,600 |
| 2014/06/03 | 1,245 | 1,288.3 | 1,226.7 | 1,270 | +15 | +1.2% | 161,700 |
| 2014/06/02 | 1,211.7 | 1,280 | 1,205 | 1,255 | +70 | +5.9% | 130,200 |
| 2014/05/30 | 1,240 | 1,263.3 | 1,171.7 | 1,185 | -45 | -3.7% | 152,700 |
| 2014/05/29 | 1,290 | 1,333.3 | 1,216.7 | 1,230 | +5 | +0.4% | 586,200 |
| 2014/05/28 | 1,088.3 | 1,256.7 | 1,086.7 | 1,225 | +156.7 | +14.7% | 440,700 |
| 2014/05/27 | 1,100 | 1,115 | 1,066.7 | 1,068.3 | -51.7 | -4.6% | 55,200 |
| 2014/05/26 | 1,098.3 | 1,128.3 | 1,080 | 1,120 | +45 | +4.2% | 78,000 |
| 2014/05/23 | 1,008.3 | 1,086.7 | 1,008.3 | 1,075 | +73.3 | +7.3% | 118,200 |
| 2014/05/22 | 1,010 | 1,028.3 | 998.7 | 1,001.7 | +1.7 | +0.2% | 47,700 |
| 2014/05/21 | 1,003.3 | 1,030 | 975 | 1,000 | -13.3 | -1.3% | 62,700 |
| 2014/05/20 | 1,028.3 | 1,028.3 | 969.3 | 1,013.3 | +11.6 | +1.2% | 52,800 |
| 2014/05/19 | 1,021.7 | 1,033.3 | 1,000 | 1,001.7 | -36.6 | -3.5% | 51,900 |
| 2014/05/16 | 1,060 | 1,060 | 1,026.7 | 1,038.3 | -31.7 | -3% | 57,600 |
| 2014/05/15 | 1,070 | 1,110 | 1,065 | 1,070 | -66.7 | -5.9% | 139,800 |
| 2014/05/14 | 1,081.7 | 1,140 | 1,063.3 | 1,136.7 | +36.7 | +3.3% | 104,400 |
| 2014/05/13 | 1,120 | 1,160 | 1,080 | 1,100 | ±0 | ±0% | 121,200 |
| 2014/05/12 | 1,168.3 | 1,181.7 | 1,058.3 | 1,100 | -131.7 | -10.7% | 185,100 |
| 2014/05/09 | 1,403.3 | 1,463.3 | 1,211.7 | 1,231.7 | -18.3 | -1.5% | 1,003,800 |
| 2014/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | +233.3 | +22.9% | 20,400 |
| 2014/05/07 | 1,021.7 | 1,030 | 997 | 1,016.7 | -18.3 | -1.8% | 29,100 |
| 2014/05/02 | 1,043.3 | 1,055 | 1,016.7 | 1,035 | -11.7 | -1.1% | 38,700 |
| 2014/05/01 | 1,020 | 1,055 | 1,020 | 1,046.7 | +28.4 | +2.8% | 49,800 |
| 2014/04/30 | 1,058.3 | 1,081.7 | 1,015 | 1,018.3 | -40 | -3.8% | 52,800 |
| 2014/04/28 | 1,110 | 1,143.3 | 1,050 | 1,058.3 | -108.4 | -9.3% | 62,700 |
| 2014/04/25 | 1,186.7 | 1,190 | 1,153.3 | 1,166.7 | -1.6 | -0.1% | 17,700 |
| 2014/04/24 | 1,166.7 | 1,220 | 1,143.3 | 1,168.3 | +1.6 | +0.1% | 38,700 |
| 2014/04/23 | 1,190 | 1,200 | 1,156.7 | 1,166.7 | -10 | -0.8% | 33,000 |
| 2014/04/22 | 1,256.7 | 1,281.7 | 1,176.7 | 1,176.7 | -83.3 | -6.6% | 60,300 |
| 2014/04/21 | 1,318.3 | 1,333.3 | 1,260 | 1,260 | -86.7 | -6.4% | 140,100 |
| 2014/04/18 | 1,228.3 | 1,398.3 | 1,200 | 1,346.7 | +165 | +14% | 498,900 |
| 2014/04/17 | 1,126.7 | 1,246.7 | 1,126.7 | 1,181.7 | +66.7 | +6% | 162,600 |
| 2014/04/16 | 1,108.3 | 1,141.7 | 1,101.7 | 1,115 | -15 | -1.3% | 59,400 |
| 2014/04/15 | 1,118.3 | 1,140 | 1,111.7 | 1,130 | +21.7 | +2% | 39,000 |
| 2014/04/14 | 1,146.7 | 1,163.3 | 1,108.3 | 1,108.3 | -48.4 | -4.2% | 50,700 |
| 2014/04/11 | 1,128.3 | 1,183.3 | 1,095 | 1,156.7 | -53.3 | -4.4% | 73,800 |
| 2014/04/10 | 1,300 | 1,320 | 1,176.7 | 1,210 | -58.3 | -4.6% | 111,900 |
| 2014/04/09 | 1,286.7 | 1,336.7 | 1,268.3 | 1,268.3 | -40 | -3.1% | 72,900 |
| 2014/04/08 | 1,290 | 1,351.7 | 1,273.3 | 1,308.3 | -5 | -0.4% | 51,300 |
2551～
2600
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
