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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 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 |
| 2014/04/07 | 1,333.3 | 1,356.7 | 1,306.7 | 1,313.3 | -68.4 | -5% | 105,600 |
| 2014/04/04 | 1,418.3 | 1,450 | 1,380 | 1,381.7 | -60 | -4.2% | 180,000 |
| 2014/04/03 | 1,436.7 | 1,533.3 | 1,410 | 1,441.7 | +20 | +1.4% | 357,600 |
| 2014/04/02 | 1,455 | 1,468.3 | 1,408.3 | 1,421.7 | -18.3 | -1.3% | 199,200 |
| 2014/04/01 | 1,558.3 | 1,573.3 | 1,401.7 | 1,440 | -141.7 | -9% | 459,900 |
| 2014/03/31 | 1,415 | 1,581.7 | 1,396.7 | 1,581.7 | +233.4 | +17.3% | 1,969,200 |
| 2014/03/28 | 1,266.7 | 1,410 | 1,260 | 1,348.3 | +81.6 | +6.4% | 529,800 |
| 2014/03/27 | 1,246.7 | 1,293.3 | 1,203.3 | 1,266.7 | -26.6 | -2.1% | 412,500 |
| 2014/03/26 | 1,441.7 | 1,441.7 | 1,288.3 | 1,293.3 | -81.7 | -5.9% | 352,500 |
| 2014/03/25 | 1,521.7 | 1,523.3 | 1,375 | 1,375 | -201.7 | -12.8% | 495,300 |
| 2014/03/24 | 1,713.3 | 1,730 | 1,571.7 | 1,576.7 | -123.3 | -7.3% | 404,100 |
| 2014/03/20 | 1,900 | 1,940 | 1,673.3 | 1,700 | -203.3 | -10.7% | 591,600 |
| 2014/03/19 | 2,063.3 | 2,233.3 | 1,863.3 | 1,903.3 | -193.4 | -9.2% | 3,389,700 |
| 2014/03/18 | 1,870 | 2,130 | 1,655 | 2,096.7 | +300 | +16.7% | 3,618,900 |
| 2014/03/17 | 2,000 | 2,033.3 | 1,776.7 | 1,796.7 | -270 | -13.1% | 551,700 |
2551～
2600
件表示中 / 2606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 | 74,000円 | +7.0% | +9.4% | 2.16% | 11.58倍 | 1.09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 |
| システムディ | 133,100円 | +3.2% | +2.5% | 1.80% | 13.48倍 | 1.99倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| バルテスＨＤ | 39,100円 | +11.0% | +15.4% | 1.02% | 12.46倍 | 2.80倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| Ｅストアー | 136,900円 | +6.2% | +6.3% | 3.87% | 13.11倍 | 2.24倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| スカラ | 46,500円 | -5.7% | - | 3.44% | 23.73倍 | 1.86倍 |
|
サイト内検索など、企業向けＡＳＰサービス展開。営業支援システムのソフトブレーンは売却 |
市場注目の銘柄
チャート関連のコラム
