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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,002.9 | 1,033.5 | 986.7 | 991 | -62.9 | -6% | 36,005 |
| 2014/10/10 | 1,115 | 1,149.9 | 1,036.9 | 1,053.9 | -118.9 | -10.1% | 74,128 |
| 2014/10/09 | 1,207.7 | 1,250.2 | 1,172.8 | 1,172.8 | -59.5 | -4.8% | 20,003 |
| 2014/10/08 | 1,181.3 | 1,270.6 | 1,172.8 | 1,232.3 | +16.1 | +1.3% | 12,708 |
| 2014/10/07 | 1,274.8 | 1,274.8 | 1,216.2 | 1,216.2 | -75.6 | -5.9% | 13,767 |
| 2014/10/06 | 1,206.8 | 1,291.8 | 1,206.8 | 1,291.8 | +85.8 | +7.1% | 19,885 |
| 2014/10/03 | 1,166 | 1,212.8 | 1,147.3 | 1,206 | +62.9 | +5.5% | 17,532 |
| 2014/10/02 | 1,115.9 | 1,184.7 | 1,113.3 | 1,143.1 | -49.3 | -4.1% | 32,122 |
| 2014/10/01 | 1,263.8 | 1,274.8 | 1,147.3 | 1,192.4 | -71.4 | -5.6% | 38,358 |
| 2014/09/30 | 1,308.8 | 1,312.2 | 1,257.8 | 1,263.8 | -53.5 | -4.1% | 34,593 |
| 2014/09/29 | 1,338.6 | 1,340.3 | 1,313.1 | 1,317.3 | ±0 | ±0% | 10,001 |
| 2014/09/26 | 1,322.4 | 1,334.3 | 1,288.4 | 1,317.3 | -32.3 | -2.4% | 30,004 |
| 2014/09/25 | 1,381.1 | 1,386.2 | 1,347.1 | 1,349.6 | -11.9 | -0.9% | 15,649 |
| 2014/09/24 | 1,385.3 | 1,393.8 | 1,353 | 1,361.5 | -32.3 | -2.3% | 20,356 |
| 2014/09/22 | 1,387 | 1,410.8 | 1,364.1 | 1,393.8 | +32.3 | +2.4% | 34,946 |
| 2014/09/19 | 1,359.8 | 1,388.7 | 1,353.9 | 1,361.5 | +2.5 | +0.2% | 20,003 |
| 2014/09/18 | 1,341.1 | 1,419.3 | 1,340.3 | 1,359 | +17 | +1.3% | 29,416 |
| 2014/09/17 | 1,308.8 | 1,356.4 | 1,296.1 | 1,342 | +36.6 | +2.8% | 25,062 |
| 2014/09/16 | 1,335.2 | 1,359.8 | 1,298.6 | 1,305.4 | -39.1 | -2.9% | 28,239 |
| 2014/09/12 | 1,342.8 | 1,507.7 | 1,315.6 | 1,344.5 | +68.8 | +5.4% | 199,557 |
| 2014/09/11 | 1,279.1 | 1,304.6 | 1,275.7 | 1,275.7 | -17.8 | -1.4% | 14,826 |
| 2014/09/10 | 1,339.4 | 1,364.9 | 1,293.5 | 1,293.5 | -72.3 | -5.3% | 27,886 |
| 2014/09/09 | 1,316.5 | 1,384.5 | 1,316.5 | 1,365.8 | +42.5 | +3.2% | 18,473 |
| 2014/09/08 | 1,285.9 | 1,333.5 | 1,257.8 | 1,323.3 | +29.8 | +2.3% | 18,826 |
| 2014/09/05 | 1,334.3 | 1,355.6 | 1,284.2 | 1,293.5 | -68 | -5% | 41,300 |
| 2014/09/04 | 1,430.3 | 1,430.3 | 1,361.5 | 1,361.5 | -49.3 | -3.5% | 21,062 |
| 2014/09/03 | 1,426.9 | 1,435.4 | 1,359.8 | 1,410.8 | +17 | +1.2% | 44,830 |
| 2014/09/02 | 1,386.2 | 1,460.1 | 1,373.4 | 1,393.8 | +30.6 | +2.2% | 69,657 |
| 2014/09/01 | 1,342.8 | 1,370.9 | 1,330.1 | 1,363.2 | +9.3 | +0.7% | 21,179 |
| 2014/08/29 | 1,342.8 | 1,359 | 1,313.1 | 1,353.9 | -5.1 | -0.4% | 37,182 |
| 2014/08/28 | 1,372.6 | 1,417.6 | 1,351.3 | 1,359 | -26.3 | -1.9% | 38,476 |
| 2014/08/27 | 1,424.4 | 1,443.9 | 1,360.7 | 1,385.3 | -51 | -3.6% | 58,714 |
| 2014/08/26 | 1,475.4 | 1,525.5 | 1,434.6 | 1,436.3 | -107.1 | -6.9% | 155,316 |
| 2014/08/25 | 1,444.8 | 1,602.9 | 1,427.8 | 1,543.4 | +118.2 | +8.3% | 350,049 |
| 2014/08/22 | 1,467.7 | 1,478.8 | 1,342.8 | 1,425.2 | +5.9 | +0.4% | 204,617 |
| 2014/08/21 | 1,279.1 | 1,495.8 | 1,275.7 | 1,419.3 | +128.3 | +9.9% | 350,755 |
| 2014/08/20 | 1,265.5 | 1,323.3 | 1,249.3 | 1,291 | +41.7 | +3.3% | 57,890 |
| 2014/08/19 | 1,274 | 1,296.1 | 1,215.3 | 1,249.3 | ±0 | ±0% | 50,360 |
| 2014/08/18 | 1,177.1 | 1,319.9 | 1,173.7 | 1,249.3 | +63.7 | +5.4% | 81,188 |
| 2014/08/15 | 1,147.3 | 1,190.7 | 1,141.4 | 1,185.6 | +23 | +2% | 25,651 |
| 2014/08/14 | 1,142.2 | 1,202.6 | 1,142.2 | 1,162.6 | +16.1 | +1.4% | 20,473 |
| 2014/08/13 | 1,126.9 | 1,146.5 | 1,115 | 1,146.5 | -5.9 | -0.5% | 28,122 |
| 2014/08/12 | 1,181.3 | 1,232.3 | 1,152.4 | 1,152.4 | -13.6 | -1.2% | 44,006 |
| 2014/08/11 | 1,156.7 | 1,181.3 | 1,151.6 | 1,166 | +45 | +4% | 31,652 |
| 2014/08/08 | 1,176.2 | 1,179.6 | 1,097.2 | 1,121 | -58.6 | -5% | 50,831 |
| 2014/08/07 | 1,232.3 | 1,232.3 | 1,142.2 | 1,179.6 | -31.5 | -2.6% | 67,657 |
| 2014/08/06 | 1,344.5 | 1,345.4 | 1,206.8 | 1,211.1 | -140.2 | -10.4% | 106,956 |
| 2014/08/05 | 1,366.6 | 1,399.8 | 1,346.2 | 1,351.3 | +8.5 | +0.6% | 48,124 |
| 2014/08/04 | 1,342.8 | 1,376 | 1,341.1 | 1,342.8 | -11.9 | -0.9% | 32,828 |
| 2014/08/01 | 1,355.6 | 1,390.4 | 1,347.9 | 1,354.7 | -44.2 | -3.2% | 60,361 |
2651～
2700
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
