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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 1,372 | 1,437 | 1,369 | 1,422 | +68 | +5% | 37,400 |
| 2014/10/14 | 1,384 | 1,394 | 1,341 | 1,354 | -50 | -3.6% | 45,100 |
| 2014/10/10 | 1,470 | 1,470 | 1,390 | 1,404 | -66 | -4.5% | 55,800 |
| 2014/10/09 | 1,578 | 1,588 | 1,464 | 1,470 | -72 | -4.7% | 77,800 |
| 2014/10/08 | 1,528 | 1,567 | 1,501 | 1,542 | +10 | +0.7% | 75,600 |
| 2014/10/07 | 1,550 | 1,590 | 1,523 | 1,532 | -138 | -8.3% | 150,400 |
| 2014/10/06 | 1,600 | 1,761 | 1,590 | 1,670 | +167 | +11.1% | 233,300 |
| 2014/10/03 | 1,580 | 1,611 | 1,500 | 1,503 | -77 | -4.9% | 70,000 |
| 2014/10/02 | 1,551 | 1,615 | 1,538 | 1,580 | -56 | -3.4% | 125,600 |
| 2014/10/01 | 1,746 | 1,792 | 1,611 | 1,636 | -115 | -6.6% | 134,100 |
| 2014/09/30 | 1,850 | 1,858 | 1,730 | 1,751 | -74 | -4.1% | 108,600 |
| 2014/09/29 | 1,971 | 1,971 | 1,810 | 1,825 | -150 | -7.6% | 144,100 |
| 2014/09/26 | 1,987 | 2,035 | 1,888 | 1,975 | -161.7 | -7.6% | 189,200 |
| 2014/09/25 | 2,150 | 2,243.3 | 2,096.7 | 2,136.7 | +53.4 | +2.6% | 220,800 |
| 2014/09/24 | 2,146.7 | 2,173.3 | 2,073.3 | 2,083.3 | -163.4 | -7.3% | 233,700 |
| 2014/09/22 | 2,156.7 | 2,393.3 | 2,130 | 2,246.7 | +156.7 | +7.5% | 585,900 |
| 2014/09/19 | 2,096.7 | 2,150 | 2,033.3 | 2,090 | +26.7 | +1.3% | 206,700 |
| 2014/09/18 | 2,133.3 | 2,180 | 2,033.3 | 2,063.3 | -130 | -5.9% | 271,500 |
| 2014/09/17 | 2,073.3 | 2,223.3 | 2,073.3 | 2,193.3 | +103.3 | +4.9% | 285,600 |
| 2014/09/16 | 2,080 | 2,223.3 | 1,976.7 | 2,090 | +40 | +2% | 321,000 |
| 2014/09/12 | 2,113.3 | 2,230 | 2,026.7 | 2,050 | -110 | -5.1% | 372,900 |
| 2014/09/11 | 2,243.3 | 2,343.3 | 2,056.7 | 2,160 | -20 | -0.9% | 564,000 |
| 2014/09/10 | 2,430 | 2,450 | 2,156.7 | 2,180 | -350 | -13.8% | 948,300 |
| 2014/09/09 | 2,763.3 | 3,153.3 | 2,430 | 2,530 | -133.3 | -5% | 2,947,500 |
| 2014/09/08 | 2,426.7 | 2,663.3 | 2,403.3 | 2,663.3 | +333.3 | +14.3% | 1,114,200 |
| 2014/09/05 | 2,253.3 | 2,583.3 | 2,020 | 2,330 | -56.7 | -2.4% | 2,229,000 |
| 2014/09/04 | 2,386.7 | 2,386.7 | 2,160 | 2,386.7 | +333.4 | +16.2% | 1,715,100 |
| 2014/09/03 | 2,053.3 | 2,053.3 | 2,053.3 | 2,053.3 | +333.3 | +19.4% | 293,700 |
| 2014/09/02 | 1,500 | 1,720 | 1,500 | 1,720 | +233.3 | +15.7% | 386,400 |
| 2014/09/01 | 1,488.3 | 1,490 | 1,436.7 | 1,486.7 | +20 | +1.4% | 49,800 |
| 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 |
2651～
2700
件表示中 / 2801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 | 147,200円 | +11.8% | +37.0% | 2.04% | 14.22倍 | 1.94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 |
| シンクロフード | 56,800円 | +3.8% | -24.5% | 2.64% | 27.72倍 | 2.98倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| モンスターラボ | 23,400円 | -14.9% | - | 0.00% | 73.35倍 | 11.84倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| サクラＫＣＳ | 143,100円 | +1.6% | +3.8% | 2.38% | 14.98倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ラクーンＨＤ | 71,800円 | +10.5% | +0.2% | 3.06% | 16.22倍 | 3.31倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
