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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,495.8 | 1,559.5 | 1,490.7 | 1,544.2 | +14.4 | +0.9% | 89,307 |
| 2014/03/05 | 1,444.8 | 1,529.8 | 1,411.7 | 1,529.8 | +146.2 | +10.6% | 95,308 |
| 2014/03/04 | 1,330.9 | 1,402.3 | 1,325.8 | 1,383.6 | +9.3 | +0.7% | 33,299 |
| 2014/03/03 | 1,359.8 | 1,435.4 | 1,296.9 | 1,374.3 | -31.4 | -2.2% | 49,536 |
| 2014/02/28 | 1,428.6 | 1,472.8 | 1,396.4 | 1,405.7 | -50.1 | -3.4% | 66,951 |
| 2014/02/27 | 1,490.7 | 1,496.6 | 1,436.3 | 1,455.8 | -65.5 | -4.3% | 115,075 |
| 2014/02/26 | 1,630.9 | 1,636 | 1,505.1 | 1,521.3 | -142.8 | -8.6% | 205,676 |
| 2014/02/25 | 1,712.5 | 1,736.3 | 1,636 | 1,664.1 | -156.3 | -8.6% | 199,793 |
| 2014/02/24 | 1,954.7 | 2,056.7 | 1,807.7 | 1,820.4 | +72.2 | +4.1% | 262,272 |
| 2014/02/21 | 1,699.8 | 1,883.3 | 1,657.3 | 1,748.2 | +119.8 | +7.4% | 294,394 |
| 2014/02/20 | 1,827.2 | 1,954.7 | 1,597.8 | 1,628.4 | -45.9 | -2.7% | 408,646 |
| 2014/02/19 | 1,368.3 | 1,674.3 | 1,359.8 | 1,674.3 | +340 | +25.5% | 126,841 |
| 2014/02/18 | 1,256.1 | 1,338.6 | 1,217.9 | 1,334.3 | +123.2 | +10.2% | 27,063 |
| 2014/02/17 | 1,262.1 | 1,269.7 | 1,147.3 | 1,211.1 | -16.1 | -1.3% | 19,062 |
| 2014/02/14 | 1,284.2 | 1,316.5 | 1,181.3 | 1,227.2 | -55.3 | -4.3% | 27,063 |
| 2014/02/13 | 1,325.8 | 1,325.8 | 1,278.2 | 1,282.5 | -59.5 | -4.4% | 14,473 |
| 2014/02/12 | 1,317.3 | 1,381.1 | 1,317.3 | 1,342 | -9.3 | -0.7% | 36,005 |
| 2014/02/10 | 1,236.6 | 1,393.8 | 1,236.6 | 1,351.3 | +104.5 | +8.4% | 46,595 |
| 2014/02/07 | 1,302 | 1,337.7 | 1,232.3 | 1,246.8 | -2.5 | -0.2% | 36,005 |
| 2014/02/06 | 1,210.2 | 1,304.6 | 1,190.7 | 1,249.3 | +90.1 | +7.8% | 42,124 |
| 2014/02/05 | 1,274.8 | 1,276.5 | 1,114.2 | 1,159.2 | -13.6 | -1.2% | 60,244 |
| 2014/02/04 | 1,137.1 | 1,266.3 | 1,096.3 | 1,172.8 | -227.8 | -16.3% | 111,310 |
| 2014/02/03 | 1,546.8 | 1,568 | 1,360.7 | 1,400.6 | -213.3 | -13.2% | 64,127 |
| 2014/01/31 | 1,691.3 | 1,717.6 | 1,570.6 | 1,613.9 | -51.9 | -3.1% | 36,005 |
| 2014/01/30 | 1,699.8 | 1,725.3 | 1,636 | 1,665.8 | -72.2 | -4.2% | 44,477 |
| 2014/01/29 | 1,742.3 | 1,780.5 | 1,709.1 | 1,738 | +29.7 | +1.7% | 20,944 |
| 2014/01/28 | 1,767.8 | 1,806 | 1,708.3 | 1,708.3 | -35.7 | -2% | 45,889 |
| 2014/01/27 | 1,767.8 | 1,835.7 | 1,733.8 | 1,744 | -142.7 | -7.6% | 51,066 |
| 2014/01/24 | 1,868.9 | 1,930.1 | 1,835.7 | 1,886.7 | -67.2 | -3.4% | 39,064 |
| 2014/01/23 | 2,006.6 | 2,081.4 | 1,920.7 | 1,953.9 | -26.3 | -1.3% | 80,717 |
| 2014/01/22 | 1,806.8 | 2,082.2 | 1,806.8 | 1,980.2 | +182.7 | +10.2% | 184,614 |
| 2014/01/21 | 1,869.7 | 1,902.9 | 1,797.5 | 1,797.5 | -42.5 | -2.3% | 40,594 |
| 2014/01/20 | 1,757.6 | 1,869.7 | 1,733.8 | 1,840 | +76.5 | +4.3% | 67,068 |
| 2014/01/17 | 1,682.8 | 1,827.2 | 1,670 | 1,763.5 | +34 | +2% | 91,307 |
| 2014/01/16 | 1,837.4 | 1,868 | 1,726.1 | 1,729.5 | -90.9 | -5% | 68,598 |
| 2014/01/15 | 1,954.7 | 1,969.2 | 1,797.5 | 1,820.4 | -91.8 | -4.8% | 72,598 |
| 2014/01/14 | 1,937.7 | 1,989.6 | 1,827.2 | 1,912.2 | -102 | -5.1% | 75,305 |
| 2014/01/10 | 2,043.1 | 2,213.1 | 1,937.7 | 2,014.2 | -37.4 | -1.8% | 312,985 |
| 2014/01/09 | 1,806.8 | 2,131.5 | 1,792.4 | 2,051.6 | +159.8 | +8.4% | 302,160 |
| 2014/01/08 | 1,780.5 | 2,020.2 | 1,776.3 | 1,891.8 | +192.9 | +11.4% | 350,167 |
| 2014/01/07 | 1,699.8 | 1,722.7 | 1,626.7 | 1,698.9 | -13.6 | -0.8% | 63,421 |
| 2014/01/06 | 1,768.6 | 1,795.8 | 1,699.8 | 1,712.5 | -38.3 | -2.2% | 66,598 |
| 2013/12/30 | 1,754.2 | 1,782.2 | 1,645.4 | 1,750.8 | -20.4 | -1.2% | 141,196 |
| 2013/12/27 | 1,758.4 | 1,801.7 | 1,750.8 | 1,771.2 | -114.7 | -6.1% | 84,247 |
| 2013/12/26 | 1,944.5 | 2,082.2 | 1,852.7 | 1,885.9 | +109.6 | +6.2% | 156,963 |
| 2013/12/25 | 1,784.7 | 1,857 | 1,742.3 | 1,776.3 | +18.7 | +1.1% | 133,431 |
| 2013/12/24 | 1,814.5 | 1,851.9 | 1,729.5 | 1,757.6 | -39 | -2.2% | 106,956 |
| 2013/12/20 | 1,784.7 | 1,823 | 1,742.3 | 1,796.6 | -64.6 | -3.5% | 135,078 |
| 2013/12/19 | 1,874 | 1,920.7 | 1,816.2 | 1,861.2 | -55.3 | -2.9% | 118,605 |
| 2013/12/18 | 1,973.4 | 2,031.2 | 1,836.6 | 1,916.5 | -184.4 | -8.8% | 228,150 |
2801～
2850
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
