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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 934.9 | 951 | 892.4 | 951 | +2.5 | +0.3% | 9,884 |
| 2014/05/20 | 926.4 | 950.2 | 900.9 | 948.5 | +14.5 | +1.6% | 22,591 |
| 2014/05/19 | 1,039.4 | 1,039.4 | 902.6 | 934 | -79.9 | -7.9% | 19,414 |
| 2014/05/16 | 1,052.2 | 1,052.2 | 1,003.7 | 1,013.9 | -38.3 | -3.6% | 13,884 |
| 2014/05/15 | 1,030.1 | 1,061.5 | 1,002.9 | 1,052.2 | +14.5 | +1.4% | 13,884 |
| 2014/05/14 | 1,014.8 | 1,058.1 | 1,014.8 | 1,037.7 | +9.3 | +0.9% | 8,236 |
| 2014/05/13 | 1,003.7 | 1,058.1 | 1,002.9 | 1,028.4 | -9.3 | -0.9% | 20,356 |
| 2014/05/12 | 1,132.9 | 1,132.9 | 1,020.7 | 1,037.7 | -106.2 | -9.3% | 26,592 |
| 2014/05/09 | 1,159.2 | 1,159.2 | 1,132.9 | 1,143.9 | -15.3 | -1.3% | 6,471 |
| 2014/05/08 | 1,170.3 | 1,172.8 | 1,145.6 | 1,159.2 | -36.6 | -3.1% | 12,590 |
| 2014/05/07 | 1,245.9 | 1,245.9 | 1,189.8 | 1,195.8 | -62 | -4.9% | 10,001 |
| 2014/05/02 | 1,157.5 | 1,257.8 | 1,130.3 | 1,257.8 | +88.4 | +7.6% | 12,119 |
| 2014/05/01 | 1,183 | 1,183 | 1,149.9 | 1,169.4 | +11.9 | +1% | 8,119 |
| 2014/04/30 | 1,195.8 | 1,195.8 | 1,148.2 | 1,157.5 | -45.1 | -3.8% | 11,060 |
| 2014/04/28 | 1,239.1 | 1,265.5 | 1,201.7 | 1,202.6 | -62 | -4.9% | 10,001 |
| 2014/04/25 | 1,274 | 1,274 | 1,245.1 | 1,264.6 | +1.7 | +0.1% | 3,648 |
| 2014/04/24 | 1,268.9 | 1,281.6 | 1,259.5 | 1,262.9 | -17 | -1.3% | 4,471 |
| 2014/04/23 | 1,263.8 | 1,282.5 | 1,245.1 | 1,279.9 | +14.4 | +1.1% | 9,413 |
| 2014/04/22 | 1,289.3 | 1,313.1 | 1,228.1 | 1,265.5 | -11.9 | -0.9% | 23,415 |
| 2014/04/21 | 1,238.3 | 1,292.7 | 1,238.3 | 1,277.4 | +28.1 | +2.2% | 22,944 |
| 2014/04/18 | 1,234.9 | 1,251 | 1,225.5 | 1,249.3 | +28.9 | +2.4% | 18,473 |
| 2014/04/17 | 1,194.9 | 1,240 | 1,194.9 | 1,220.4 | +5.1 | +0.4% | 28,945 |
| 2014/04/16 | 1,166.9 | 1,219.6 | 1,166.9 | 1,215.3 | +52.7 | +4.5% | 38,241 |
| 2014/04/15 | 1,179.6 | 1,206.8 | 1,140.5 | 1,162.6 | +34 | +3% | 30,475 |
| 2014/04/14 | 1,129.5 | 1,155.8 | 1,123.5 | 1,128.6 | ±0 | ±0% | 16,708 |
| 2014/04/11 | 1,162.6 | 1,186.4 | 1,128.6 | 1,128.6 | -69.7 | -5.8% | 74,599 |
| 2014/04/10 | 1,376.8 | 1,589.3 | 1,170.3 | 1,198.3 | -179.4 | -13% | 251,682 |
| 2014/04/09 | 1,349.6 | 1,387 | 1,338.6 | 1,377.7 | -5.9 | -0.4% | 19,297 |
| 2014/04/08 | 1,359.8 | 1,385.3 | 1,318.2 | 1,383.6 | -1.7 | -0.1% | 16,591 |
| 2014/04/07 | 1,377.7 | 1,401.5 | 1,355.6 | 1,385.3 | -40.8 | -2.9% | 9,178 |
| 2014/04/04 | 1,402.3 | 1,426.1 | 1,349.6 | 1,426.1 | +10.2 | +0.7% | 30,475 |
| 2014/04/03 | 1,461.8 | 1,482.2 | 1,415.9 | 1,415.9 | -23.8 | -1.7% | 34,358 |
| 2014/04/02 | 1,402.3 | 1,460.9 | 1,376.8 | 1,439.7 | +96.9 | +7.2% | 33,299 |
| 2014/04/01 | 1,306.3 | 1,383.6 | 1,291.8 | 1,342.8 | +38.2 | +2.9% | 37,535 |
| 2014/03/31 | 1,265.5 | 1,305.4 | 1,258.7 | 1,304.6 | +45.1 | +3.6% | 11,178 |
| 2014/03/28 | 1,169.4 | 1,259.5 | 1,162.6 | 1,259.5 | +72.2 | +6.1% | 18,944 |
| 2014/03/27 | 1,129.5 | 1,206 | 1,096.3 | 1,187.3 | +41.7 | +3.6% | 24,474 |
| 2014/03/26 | 1,113.3 | 1,164.3 | 1,106.5 | 1,145.6 | +17 | +1.5% | 27,533 |
| 2014/03/25 | 1,193.2 | 1,202.6 | 1,096.3 | 1,128.6 | -85 | -7% | 36,946 |
| 2014/03/24 | 1,199.2 | 1,231.5 | 1,198.3 | 1,213.6 | +13.6 | +1.1% | 16,591 |
| 2014/03/20 | 1,292.7 | 1,303.7 | 1,192.4 | 1,200 | -101.2 | -7.8% | 32,593 |
| 2014/03/19 | 1,368.3 | 1,376.8 | 1,301.2 | 1,301.2 | -33.1 | -2.5% | 16,120 |
| 2014/03/18 | 1,386.2 | 1,393 | 1,322.4 | 1,334.3 | +16.1 | +1.2% | 12,590 |
| 2014/03/17 | 1,359.8 | 1,385.3 | 1,274.8 | 1,318.2 | -41.6 | -3.1% | 14,473 |
| 2014/03/14 | 1,376.8 | 1,399.8 | 1,359.8 | 1,359.8 | -92.6 | -6.4% | 27,298 |
| 2014/03/13 | 1,432 | 1,453.3 | 1,407.4 | 1,452.4 | +15.3 | +1.1% | 30,828 |
| 2014/03/12 | 1,469.4 | 1,469.4 | 1,437.1 | 1,437.1 | -50.2 | -3.4% | 20,826 |
| 2014/03/11 | 1,483 | 1,511.9 | 1,472.8 | 1,487.3 | +4.3 | +0.3% | 14,708 |
| 2014/03/10 | 1,504.3 | 1,520.4 | 1,472.8 | 1,483 | -21.3 | -1.4% | 23,062 |
| 2014/03/07 | 1,571.4 | 1,597.8 | 1,478.8 | 1,504.3 | -39.9 | -2.6% | 58,361 |
2751～
2800
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
