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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 994.4 | 1,045.4 | 985.9 | 1,036.9 | +51 | +5.2% | 5,530 |
| 2007/08/31 | 960.4 | 1,002.9 | 960.4 | 985.9 | +8.5 | +0.9% | 2,706 |
| 2007/08/30 | 985.9 | 985.9 | 968.9 | 977.4 | -8.5 | -0.9% | 2,118 |
| 2007/08/29 | 968.9 | 985.9 | 951.9 | 985.9 | -17 | -1.7% | 4,001 |
| 2007/08/28 | 968.9 | 1,002.9 | 968.9 | 1,002.9 | +17 | +1.7% | 2,824 |
| 2007/08/27 | 1,011.4 | 1,011.4 | 985.9 | 985.9 | -8.5 | -0.9% | 3,177 |
| 2007/08/24 | 1,002.9 | 1,002.9 | 994.4 | 994.4 | -17 | -1.7% | 941 |
| 2007/08/23 | 1,002.9 | 1,028.4 | 985.9 | 1,011.4 | +68 | +7.2% | 7,295 |
| 2007/08/22 | 892.4 | 960.4 | 892.4 | 943.4 | +17 | +1.8% | 7,413 |
| 2007/08/21 | 892.4 | 960.4 | 892.4 | 926.4 | ±0 | ±0% | 4,354 |
| 2007/08/20 | 951.9 | 968.9 | 926.4 | 926.4 | +42.5 | +4.8% | 6,942 |
| 2007/08/17 | 951.9 | 960.4 | 883.9 | 883.9 | -76.5 | -8% | 15,061 |
| 2007/08/16 | 985.9 | 994.4 | 900.9 | 960.4 | -42.5 | -4.2% | 16,355 |
| 2007/08/15 | 1,011.4 | 1,019.9 | 994.4 | 1,002.9 | -8.5 | -0.8% | 4,001 |
| 2007/08/14 | 1,011.4 | 1,019.9 | 1,002.9 | 1,011.4 | -17 | -1.7% | 2,706 |
| 2007/08/13 | 1,002.9 | 1,036.9 | 994.4 | 1,028.4 | +8.5 | +0.8% | 7,060 |
| 2007/08/10 | 1,011.4 | 1,036.9 | 977.4 | 1,019.9 | -8.5 | -0.8% | 10,707 |
| 2007/08/09 | 1,036.9 | 1,053.9 | 1,011.4 | 1,028.4 | +17 | +1.7% | 6,589 |
| 2007/08/08 | 1,028.4 | 1,028.4 | 994.4 | 1,011.4 | -34 | -3.3% | 11,413 |
| 2007/08/07 | 1,104.8 | 1,104.8 | 1,045.4 | 1,045.4 | -42.4 | -3.9% | 6,589 |
| 2007/08/06 | 1,062.4 | 1,087.8 | 1,036.9 | 1,087.8 | ±0 | ±0% | 8,707 |
| 2007/08/03 | 1,113.3 | 1,121.8 | 1,062.4 | 1,087.8 | -42.5 | -3.8% | 21,768 |
| 2007/08/02 | 1,130.3 | 1,138.8 | 1,113.3 | 1,130.3 | -17 | -1.5% | 5,648 |
| 2007/08/01 | 1,164.3 | 1,164.3 | 1,121.8 | 1,147.3 | -25.5 | -2.2% | 10,001 |
| 2007/07/31 | 1,164.3 | 1,181.3 | 1,155.8 | 1,172.8 | +17 | +1.5% | 10,001 |
| 2007/07/30 | 1,113.3 | 1,164.3 | 1,104.8 | 1,155.8 | +8.5 | +0.7% | 13,649 |
| 2007/07/27 | 1,104.8 | 1,172.8 | 1,079.3 | 1,147.3 | +8.5 | +0.7% | 20,944 |
| 2007/07/26 | 1,189.8 | 1,215.3 | 1,138.8 | 1,138.8 | -76.5 | -6.3% | 30,828 |
| 2007/07/25 | 1,206.8 | 1,223.8 | 1,198.3 | 1,215.3 | -25.5 | -2.1% | 12,943 |
| 2007/07/24 | 1,232.3 | 1,274.8 | 1,189.8 | 1,240.8 | -8.5 | -0.7% | 28,122 |
| 2007/07/23 | 1,291.8 | 1,291.8 | 1,240.8 | 1,249.3 | -42.5 | -3.3% | 7,295 |
| 2007/07/20 | 1,249.3 | 1,291.8 | 1,249.3 | 1,291.8 | +25.5 | +2% | 9,295 |
| 2007/07/19 | 1,283.3 | 1,317.3 | 1,266.3 | 1,266.3 | -34 | -2.6% | 15,767 |
| 2007/07/18 | 1,308.8 | 1,359.8 | 1,249.3 | 1,300.3 | -17 | -1.3% | 35,534 |
| 2007/07/17 | 1,419.3 | 1,419.3 | 1,317.3 | 1,317.3 | -127.5 | -8.8% | 30,475 |
| 2007/07/13 | 1,546.8 | 1,546.8 | 1,376.8 | 1,444.8 | -51 | -3.4% | 52,243 |
| 2007/07/12 | 1,606.3 | 1,657.3 | 1,461.8 | 1,495.8 | +68 | +4.8% | 250,388 |
| 2007/07/11 | 1,325.8 | 1,427.8 | 1,317.3 | 1,427.8 | +170 | +13.5% | 57,420 |
| 2007/07/10 | 1,249.3 | 1,266.3 | 1,240.8 | 1,257.8 | -17 | -1.3% | 9,766 |
| 2007/07/09 | 1,257.8 | 1,283.3 | 1,257.8 | 1,274.8 | ±0 | ±0% | 9,884 |
| 2007/07/06 | 1,249.3 | 1,291.8 | 1,249.3 | 1,274.8 | +8.5 | +0.7% | 9,413 |
| 2007/07/05 | 1,317.3 | 1,325.8 | 1,249.3 | 1,266.3 | -68 | -5.1% | 12,002 |
| 2007/07/04 | 1,334.3 | 1,342.8 | 1,317.3 | 1,334.3 | -8.5 | -0.6% | 2,353 |
| 2007/07/03 | 1,342.8 | 1,359.8 | 1,308.8 | 1,342.8 | +25.5 | +1.9% | 10,354 |
| 2007/07/02 | 1,334.3 | 1,359.8 | 1,317.3 | 1,317.3 | +8.5 | +0.6% | 7,177 |
| 2007/06/29 | 1,334.3 | 1,334.3 | 1,300.3 | 1,308.8 | -17 | -1.3% | 6,001 |
| 2007/06/28 | 1,300.3 | 1,325.8 | 1,300.3 | 1,325.8 | +34 | +2.6% | 6,589 |
| 2007/06/27 | 1,325.8 | 1,325.8 | 1,291.8 | 1,291.8 | -34 | -2.6% | 6,589 |
| 2007/06/26 | 1,351.3 | 1,359.8 | 1,325.8 | 1,325.8 | -42.5 | -3.1% | 7,177 |
| 2007/06/25 | 1,368.3 | 1,393.8 | 1,342.8 | 1,368.3 | -42.5 | -3% | 11,649 |
4301～
4350
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
