サイバーステップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 877.1 | 1,100.6 | 877.1 | 1,049.6 | +175.1 | +20% | 32,475 |
| 2014/12/25 | 934.9 | 942.5 | 861.8 | 874.5 | -69.7 | -7.4% | 59,302 |
| 2014/12/24 | 987.6 | 987.6 | 943.4 | 944.2 | -43.4 | -4.4% | 16,591 |
| 2014/12/22 | 1,011.4 | 1,019 | 972.3 | 987.6 | -6.8 | -0.7% | 12,825 |
| 2014/12/19 | 1,004.6 | 1,007.1 | 987.6 | 994.4 | +0.9 | +0.1% | 9,884 |
| 2014/12/18 | 985.9 | 1,008 | 947.6 | 993.5 | +11.9 | +1.2% | 19,532 |
| 2014/12/17 | 983.3 | 1,003.7 | 961.2 | 981.6 | -17 | -1.7% | 26,239 |
| 2014/12/16 | 1,026.7 | 1,036 | 991.8 | 998.6 | -53.6 | -5.1% | 22,827 |
| 2014/12/15 | 1,098.9 | 1,098.9 | 1,052.2 | 1,052.2 | -21.2 | -2% | 7,883 |
| 2014/12/12 | 1,037.7 | 1,093.8 | 1,036.9 | 1,073.4 | +28 | +2.7% | 17,650 |
| 2014/12/11 | 1,032.6 | 1,053.9 | 1,032.6 | 1,045.4 | -16.1 | -1.5% | 12,355 |
| 2014/12/10 | 1,057.3 | 1,075.1 | 1,053.9 | 1,061.5 | -21.2 | -2% | 13,884 |
| 2014/12/09 | 1,093.8 | 1,117.6 | 1,080.2 | 1,082.7 | -32.3 | -2.9% | 12,355 |
| 2014/12/08 | 1,115 | 1,138 | 1,104 | 1,115 | +9.3 | +0.8% | 8,472 |
| 2014/12/05 | 1,104.8 | 1,143.9 | 1,090.4 | 1,105.7 | -12.7 | -1.1% | 11,413 |
| 2014/12/04 | 1,140.5 | 1,168.6 | 1,079.3 | 1,118.4 | -47.6 | -4.1% | 37,299 |
| 2014/12/03 | 1,198.3 | 1,205.1 | 1,149 | 1,166 | -32.3 | -2.7% | 18,591 |
| 2014/12/02 | 1,189 | 1,198.3 | 1,183.9 | 1,198.3 | +11 | +0.9% | 12,355 |
| 2014/12/01 | 1,172 | 1,191.5 | 1,172 | 1,187.3 | +20.4 | +1.7% | 3,883 |
| 2014/11/28 | 1,154.1 | 1,194.9 | 1,147.3 | 1,166.9 | +9.4 | +0.8% | 20,238 |
| 2014/11/27 | 1,172.8 | 1,198.3 | 1,152.4 | 1,157.5 | -14.5 | -1.2% | 6,824 |
| 2014/11/26 | 1,189 | 1,189 | 1,156.7 | 1,172 | -17 | -1.4% | 7,295 |
| 2014/11/25 | 1,219.6 | 1,219.6 | 1,189 | 1,189 | -11 | -0.9% | 9,060 |
| 2014/11/21 | 1,211.1 | 1,218.7 | 1,183 | 1,200 | +17 | +1.4% | 12,825 |
| 2014/11/20 | 1,164.3 | 1,198.3 | 1,153.3 | 1,183 | +50.1 | +4.4% | 16,002 |
| 2014/11/19 | 1,135.4 | 1,162.6 | 1,124.4 | 1,132.9 | -9.3 | -0.8% | 9,766 |
| 2014/11/18 | 1,113.3 | 1,143.9 | 1,108.2 | 1,142.2 | +3.4 | +0.3% | 13,178 |
| 2014/11/17 | 1,151.6 | 1,155.8 | 1,113.3 | 1,138.8 | -19.6 | -1.7% | 7,883 |
| 2014/11/14 | 1,191.5 | 1,191.5 | 1,149 | 1,158.4 | -45.9 | -3.8% | 15,061 |
| 2014/11/13 | 1,250.2 | 1,251 | 1,180.5 | 1,204.3 | -45.9 | -3.7% | 18,003 |
| 2014/11/12 | 1,302.9 | 1,311.4 | 1,250.2 | 1,250.2 | -5.9 | -0.5% | 57,655 |
| 2014/11/11 | 1,179.6 | 1,256.1 | 1,160.1 | 1,256.1 | +97.7 | +8.4% | 35,534 |
| 2014/11/10 | 1,190.7 | 1,198.3 | 1,157.5 | 1,158.4 | -19.5 | -1.7% | 26,474 |
| 2014/11/07 | 1,126.1 | 1,215.3 | 1,096.3 | 1,177.9 | +71.4 | +6.5% | 48,360 |
| 2014/11/06 | 1,098 | 1,126.1 | 1,079.3 | 1,106.5 | +2.5 | +0.2% | 21,179 |
| 2014/11/05 | 1,078.5 | 1,104 | 1,053.9 | 1,104 | +25.5 | +2.4% | 11,296 |
| 2014/11/04 | 1,104.8 | 1,104.8 | 1,049.6 | 1,078.5 | +24.6 | +2.3% | 14,826 |
| 2014/10/31 | 1,042 | 1,059.8 | 1,019.9 | 1,053.9 | -1.7 | -0.2% | 20,003 |
| 2014/10/30 | 1,100.6 | 1,101.4 | 1,053.9 | 1,055.6 | -19.5 | -1.8% | 7,177 |
| 2014/10/29 | 1,130.3 | 1,130.3 | 1,075.1 | 1,075.1 | +19.5 | +1.8% | 19,650 |
| 2014/10/28 | 1,029.2 | 1,058.1 | 1,020.7 | 1,055.6 | +26.4 | +2.6% | 8,472 |
| 2014/10/27 | 1,045.4 | 1,062.4 | 1,019.9 | 1,029.2 | -17.9 | -1.7% | 6,001 |
| 2014/10/24 | 1,104 | 1,104 | 1,036.9 | 1,047.1 | -31.4 | -2.9% | 15,061 |
| 2014/10/23 | 1,062.4 | 1,140.5 | 1,045.4 | 1,078.5 | +16.1 | +1.5% | 16,002 |
| 2014/10/22 | 1,071.7 | 1,071.7 | 1,027.5 | 1,062.4 | +16.2 | +1.5% | 16,238 |
| 2014/10/21 | 1,062.4 | 1,070.8 | 1,046.2 | 1,046.2 | -30.6 | -2.8% | 18,120 |
| 2014/10/20 | 1,028.4 | 1,087 | 1,019.9 | 1,076.8 | +74.8 | +7.5% | 16,002 |
| 2014/10/17 | 995.2 | 1,024.1 | 994.4 | 1,002 | +5.1 | +0.5% | 10,472 |
| 2014/10/16 | 1,031.8 | 1,031.8 | 978.2 | 996.9 | -38.3 | -3.7% | 22,003 |
| 2014/10/15 | 997.8 | 1,062.4 | 997.8 | 1,035.2 | +44.2 | +4.5% | 18,591 |
2601～
2650
件表示中 / 4680件
類似銘柄と比較する
現在ご覧いただいている「サイバーＳ」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 |
|---|---|---|---|---|---|---|---|---|
| サイバーＳ | 36,600円 | +39.8% | - | 0.00% | - | 13.38倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ＤＭＰ | 218,000円 | +5.6% | -90.8% | 0.00% | 342.77倍 | 1.90倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ケイブ | 102,500円 | +3.8% | +23.8% | 0.98% | 6.18倍 | 1.20倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ミライロ | 63,100円 | +24.1% | +34.7% | 0.00% | 65.66倍 | 9.18倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| メディ工房 | 60,100円 | -5.9% | - | 0.00% | - | 6.21倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
