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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 1,181.3 | 1,198.3 | 1,138.8 | 1,147.3 | -25.5 | -2.2% | 25,062 |
| 2007/11/14 | 1,147.3 | 1,172.8 | 1,121.8 | 1,172.8 | +68 | +6.2% | 22,827 |
| 2007/11/13 | 1,079.3 | 1,172.8 | 1,079.3 | 1,104.8 | +8.5 | +0.8% | 17,297 |
| 2007/11/12 | 1,062.4 | 1,113.3 | 1,036.9 | 1,096.3 | -51 | -4.4% | 25,533 |
| 2007/11/09 | 1,172.8 | 1,172.8 | 1,121.8 | 1,147.3 | -34 | -2.9% | 19,767 |
| 2007/11/08 | 1,104.8 | 1,189.8 | 1,070.8 | 1,181.3 | +76.5 | +6.9% | 32,475 |
| 2007/11/07 | 1,198.3 | 1,266.3 | 1,104.8 | 1,104.8 | -42.5 | -3.7% | 39,064 |
| 2007/11/06 | 1,249.3 | 1,283.3 | 1,130.3 | 1,147.3 | -93.5 | -7.5% | 42,006 |
| 2007/11/05 | 1,325.8 | 1,334.3 | 1,240.8 | 1,240.8 | -68 | -5.2% | 38,947 |
| 2007/11/02 | 1,257.8 | 1,317.3 | 1,240.8 | 1,308.8 | +59.5 | +4.8% | 65,421 |
| 2007/11/01 | 1,325.8 | 1,351.3 | 1,249.3 | 1,249.3 | -68 | -5.2% | 53,302 |
| 2007/10/31 | 1,385.3 | 1,402.3 | 1,300.3 | 1,317.3 | -59.5 | -4.3% | 78,835 |
| 2007/10/30 | 1,478.8 | 1,487.3 | 1,359.8 | 1,376.8 | -51 | -3.6% | 162,493 |
| 2007/10/29 | 1,317.3 | 1,495.8 | 1,300.3 | 1,427.8 | +136 | +10.5% | 331,811 |
| 2007/10/26 | 1,232.3 | 1,308.8 | 1,189.8 | 1,291.8 | +76.5 | +6.3% | 38,829 |
| 2007/10/25 | 1,334.3 | 1,385.3 | 1,206.8 | 1,215.3 | -110.5 | -8.3% | 86,247 |
| 2007/10/24 | 1,342.8 | 1,410.8 | 1,291.8 | 1,325.8 | +25.5 | +2% | 142,255 |
| 2007/10/23 | 1,351.3 | 1,402.3 | 1,266.3 | 1,300.3 | +59.5 | +4.8% | 163,905 |
| 2007/10/22 | 1,189.8 | 1,249.3 | 1,147.3 | 1,240.8 | -25.5 | -2% | 49,654 |
| 2007/10/19 | 1,300.3 | 1,342.8 | 1,232.3 | 1,266.3 | -25.5 | -2% | 64,244 |
| 2007/10/18 | 1,206.8 | 1,291.8 | 1,172.8 | 1,291.8 | +170 | +15.2% | 91,895 |
| 2007/10/17 | 1,155.8 | 1,155.8 | 1,096.3 | 1,121.8 | -42.5 | -3.7% | 42,006 |
| 2007/10/16 | 1,164.3 | 1,215.3 | 1,147.3 | 1,164.3 | -110.5 | -8.7% | 58,714 |
| 2007/10/15 | 1,308.8 | 1,308.8 | 1,240.8 | 1,274.8 | +51 | +4.2% | 43,183 |
| 2007/10/12 | 1,291.8 | 1,291.8 | 1,223.8 | 1,223.8 | -76.5 | -5.9% | 47,889 |
| 2007/10/11 | 1,249.3 | 1,342.8 | 1,249.3 | 1,300.3 | -17 | -1.3% | 74,481 |
| 2007/10/10 | 1,453.3 | 1,453.3 | 1,257.8 | 1,317.3 | -110.5 | -7.7% | 89,424 |
| 2007/10/09 | 1,461.8 | 1,529.8 | 1,402.3 | 1,427.8 | +76.5 | +5.7% | 230,150 |
| 2007/10/05 | 1,232.3 | 1,359.8 | 1,198.3 | 1,351.3 | +153 | +12.8% | 391,820 |
| 2007/10/04 | 1,070.8 | 1,232.3 | 1,070.8 | 1,198.3 | +135.9 | +12.8% | 205,441 |
| 2007/10/03 | 985.9 | 1,079.3 | 985.9 | 1,062.4 | +76.5 | +7.8% | 33,416 |
| 2007/10/02 | 1,002.9 | 1,011.4 | 968.9 | 985.9 | -8.5 | -0.9% | 12,590 |
| 2007/10/01 | 968.9 | 1,045.4 | 968.9 | 994.4 | +76.5 | +8.3% | 45,418 |
| 2007/09/28 | 926.4 | 960.4 | 883.9 | 917.9 | ±0 | ±0% | 13,531 |
| 2007/09/27 | 900.9 | 934.9 | 858.4 | 917.9 | +34 | +3.8% | 24,356 |
| 2007/09/26 | 790.4 | 892.4 | 790.4 | 883.9 | +78.2 | +9.7% | 13,414 |
| 2007/09/25 | 764.9 | 815.9 | 764.9 | 805.7 | +40.8 | +5.3% | 3,648 |
| 2007/09/21 | 764.9 | 764.9 | 743.6 | 764.9 | -8.5 | -1.1% | 6,001 |
| 2007/09/20 | 790.4 | 790.4 | 748.7 | 773.4 | -12.7 | -1.6% | 6,236 |
| 2007/09/19 | 787 | 793.8 | 743.6 | 786.1 | +11 | +1.4% | 14,590 |
| 2007/09/18 | 817.6 | 819.3 | 773.4 | 775.1 | -59.5 | -7.1% | 14,355 |
| 2007/09/14 | 839.7 | 848.2 | 808.2 | 834.6 | ±0 | ±0% | 13,767 |
| 2007/09/13 | 934.9 | 934.9 | 834.6 | 834.6 | -100.3 | -10.7% | 22,591 |
| 2007/09/12 | 917.9 | 977.4 | 900.9 | 934.9 | +8.5 | +0.9% | 21,768 |
| 2007/09/11 | 943.4 | 943.4 | 900.9 | 926.4 | -8.5 | -0.9% | 6,824 |
| 2007/09/10 | 934.9 | 943.4 | 917.9 | 934.9 | -34 | -3.5% | 3,412 |
| 2007/09/07 | 926.4 | 968.9 | 917.9 | 968.9 | +42.5 | +4.6% | 3,412 |
| 2007/09/06 | 943.4 | 943.4 | 900.9 | 926.4 | -34 | -3.5% | 5,648 |
| 2007/09/05 | 1,002.9 | 1,002.9 | 951.9 | 960.4 | -34 | -3.4% | 5,648 |
| 2007/09/04 | 1,011.4 | 1,019.9 | 977.4 | 994.4 | -42.5 | -4.1% | 9,295 |
4251～
4300
件表示中 / 4588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 | 26,200円 | +0.5% | - | 0.00% | - | 4.16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 |
| アクリート | 71,700円 | +34.2% | +47.4% | 0.00% | 17.48倍 | 2.50倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| Ｇｌｏｂｅｅ | 90,900円 | +28.1% | +25.0% | 0.00% | 17.06倍 | 5.97倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ハイブリテク | 40,000円 | +3.9% | +113.4% | 0.00% | 34.54倍 | 2.00倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ＯＤＫ | 55,300円 | +14.2% | -17.2% | 1.81% | 13.30倍 | 0.78倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
