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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,359.8 | 1,412.5 | 1,353 | 1,398.9 | +32.3 | +2.4% | 95,778 |
| 2014/07/30 | 1,354.7 | 1,382.8 | 1,352.2 | 1,366.6 | -42.5 | -3% | 89,777 |
| 2014/07/29 | 1,394.7 | 1,492.4 | 1,376.8 | 1,409.1 | +48.4 | +3.6% | 258,978 |
| 2014/07/28 | 1,383.6 | 1,402.3 | 1,353.9 | 1,360.7 | -23.8 | -1.7% | 69,304 |
| 2014/07/25 | 1,393.8 | 1,400.6 | 1,378.5 | 1,384.5 | -32.3 | -2.3% | 75,305 |
| 2014/07/24 | 1,409.1 | 1,485.6 | 1,404.9 | 1,416.8 | +11.9 | +0.8% | 99,896 |
| 2014/07/23 | 1,426.1 | 1,453.3 | 1,402.3 | 1,404.9 | -39.9 | -2.8% | 102,014 |
| 2014/07/22 | 1,446.5 | 1,500 | 1,432 | 1,444.8 | -11 | -0.8% | 143,079 |
| 2014/07/18 | 1,528.1 | 1,528.1 | 1,455.8 | 1,455.8 | -111.4 | -7.1% | 225,914 |
| 2014/07/17 | 1,614.8 | 1,676.8 | 1,533.2 | 1,567.2 | -23.8 | -1.5% | 357,815 |
| 2014/07/16 | 1,702.3 | 1,711.7 | 1,591 | 1,591 | -87.5 | -5.2% | 302,984 |
| 2014/07/15 | 1,761.8 | 1,775.4 | 1,625 | 1,678.5 | -168.3 | -9.1% | 1,065,562 |
| 2014/07/14 | 1,846.8 | 1,846.8 | 1,846.8 | 1,846.8 | -424.9 | -18.7% | 12,472 |
| 2014/07/11 | 2,015.1 | 2,405.2 | 1,975.1 | 2,271.7 | +214.1 | +10.4% | 955,899 |
| 2014/07/10 | 2,681.4 | 2,762.1 | 2,057.6 | 2,057.6 | -585.5 | -22.2% | 1,455,146 |
| 2014/07/09 | 2,643.1 | 2,643.1 | 2,553.9 | 2,643.1 | +426.6 | +19.2% | 386,407 |
| 2014/07/08 | 1,953.9 | 2,216.5 | 1,930.1 | 2,216.5 | +425 | +23.7% | 340,283 |
| 2014/07/07 | 1,482.2 | 1,791.5 | 1,463.5 | 1,791.5 | +339.9 | +23.4% | 715,159 |
| 2014/07/04 | 1,513.6 | 1,517.9 | 1,449 | 1,451.6 | -66.3 | -4.4% | 73,775 |
| 2014/07/03 | 1,563.8 | 1,569.7 | 1,487.3 | 1,517.9 | -79.9 | -5% | 140,961 |
| 2014/07/02 | 1,415.1 | 1,657.3 | 1,383.6 | 1,597.8 | +263.5 | +19.7% | 676,330 |
| 2014/07/01 | 1,332.6 | 1,334.3 | 1,311.4 | 1,334.3 | +8.5 | +0.6% | 15,296 |
| 2014/06/30 | 1,301.2 | 1,338.6 | 1,301.2 | 1,325.8 | +26.3 | +2% | 24,709 |
| 2014/06/27 | 1,376.8 | 1,376.8 | 1,274.8 | 1,299.5 | -77.3 | -5.6% | 54,831 |
| 2014/06/26 | 1,352.2 | 1,376.8 | 1,300.3 | 1,376.8 | ±0 | ±0% | 51,301 |
| 2014/06/25 | 1,470.3 | 1,512.8 | 1,364.1 | 1,376.8 | -94.3 | -6.4% | 97,308 |
| 2014/06/24 | 1,477.9 | 1,524.7 | 1,449.9 | 1,471.1 | +12.7 | +0.9% | 83,541 |
| 2014/06/23 | 1,459.2 | 1,511.1 | 1,420.2 | 1,458.4 | -66.3 | -4.3% | 133,431 |
| 2014/06/20 | 1,345.4 | 1,538.3 | 1,301.2 | 1,524.7 | +221.8 | +17% | 410,764 |
| 2014/06/19 | 1,247.6 | 1,317.3 | 1,232.3 | 1,302.9 | +80.8 | +6.6% | 66,951 |
| 2014/06/18 | 1,203.4 | 1,232.3 | 1,203.4 | 1,222.1 | +18.7 | +1.6% | 14,708 |
| 2014/06/17 | 1,215.3 | 1,229.8 | 1,202.6 | 1,203.4 | -22.1 | -1.8% | 15,179 |
| 2014/06/16 | 1,228.1 | 1,251 | 1,222.1 | 1,225.5 | -15.3 | -1.2% | 16,826 |
| 2014/06/13 | 1,211.1 | 1,240.8 | 1,211.1 | 1,240.8 | +17 | +1.4% | 19,179 |
| 2014/06/12 | 1,207.7 | 1,228.1 | 1,177.9 | 1,223.8 | +17 | +1.4% | 19,532 |
| 2014/06/11 | 1,194.1 | 1,229.8 | 1,194.1 | 1,206.8 | -17 | -1.4% | 30,710 |
| 2014/06/10 | 1,325 | 1,332.6 | 1,217.9 | 1,223.8 | -67.2 | -5.2% | 58,596 |
| 2014/06/09 | 1,257.8 | 1,291.8 | 1,233.2 | 1,291 | +68.9 | +5.6% | 54,008 |
| 2014/06/06 | 1,218.7 | 1,223.8 | 1,191.5 | 1,222.1 | +14.4 | +1.2% | 30,828 |
| 2014/06/05 | 1,265.5 | 1,274.8 | 1,198.3 | 1,207.7 | -41.6 | -3.3% | 65,421 |
| 2014/06/04 | 1,162.6 | 1,256.1 | 1,160.1 | 1,249.3 | +90.9 | +7.8% | 68,127 |
| 2014/06/03 | 1,173.7 | 1,189 | 1,147.3 | 1,158.4 | -4.2 | -0.4% | 38,123 |
| 2014/06/02 | 1,172.8 | 1,215.3 | 1,147.3 | 1,162.6 | +24.6 | +2.2% | 53,419 |
| 2014/05/30 | 1,143.1 | 1,189.8 | 1,099.7 | 1,138 | +9.4 | +0.8% | 68,010 |
| 2014/05/29 | 1,037.7 | 1,172.8 | 1,026.7 | 1,128.6 | +95.1 | +9.2% | 71,539 |
| 2014/05/28 | 1,048.8 | 1,070 | 1,025 | 1,033.5 | ±0 | ±0% | 27,886 |
| 2014/05/27 | 1,064.1 | 1,112.5 | 1,033.5 | 1,033.5 | -17 | -1.6% | 46,359 |
| 2014/05/26 | 1,021.6 | 1,081 | 1,021.6 | 1,050.5 | +43.4 | +4.3% | 44,006 |
| 2014/05/23 | 973.1 | 1,015.6 | 949.3 | 1,007.1 | +45.9 | +4.8% | 34,593 |
| 2014/05/22 | 928.9 | 966.3 | 928.9 | 961.2 | +10.2 | +1.1% | 20,120 |
2701～
2750
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
