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 |
|---|---|---|---|---|---|---|---|
| 2007/06/22 | 1,419.3 | 1,427.8 | 1,376.8 | 1,410.8 | +8.5 | +0.6% | 4,707 |
| 2007/06/21 | 1,376.8 | 1,427.8 | 1,351.3 | 1,402.3 | +25.5 | +1.9% | 10,707 |
| 2007/06/20 | 1,402.3 | 1,427.8 | 1,351.3 | 1,376.8 | -51 | -3.6% | 19,179 |
| 2007/06/19 | 1,487.3 | 1,495.8 | 1,419.3 | 1,427.8 | -59.5 | -4% | 29,651 |
| 2007/06/18 | 1,393.8 | 1,495.8 | 1,393.8 | 1,487.3 | +102 | +7.4% | 50,007 |
| 2007/06/15 | 1,385.3 | 1,402.3 | 1,334.3 | 1,385.3 | +42.5 | +3.2% | 37,770 |
| 2007/06/14 | 1,402.3 | 1,402.3 | 1,300.3 | 1,342.8 | -17 | -1.3% | 46,477 |
| 2007/06/13 | 1,291.8 | 1,410.8 | 1,291.8 | 1,359.8 | +85 | +6.7% | 57,420 |
| 2007/06/12 | 1,257.8 | 1,308.8 | 1,257.8 | 1,274.8 | -8.5 | -0.7% | 15,532 |
| 2007/06/11 | 1,257.8 | 1,359.8 | 1,249.3 | 1,283.3 | +17 | +1.3% | 43,536 |
| 2007/06/08 | 1,274.8 | 1,283.3 | 1,240.8 | 1,266.3 | -34 | -2.6% | 7,413 |
| 2007/06/07 | 1,291.8 | 1,300.3 | 1,283.3 | 1,300.3 | -17 | -1.3% | 5,883 |
| 2007/06/06 | 1,240.8 | 1,317.3 | 1,240.8 | 1,317.3 | +59.5 | +4.7% | 9,295 |
| 2007/06/05 | 1,249.3 | 1,266.3 | 1,240.8 | 1,257.8 | ±0 | ±0% | 7,060 |
| 2007/06/04 | 1,317.3 | 1,317.3 | 1,240.8 | 1,257.8 | -59.5 | -4.5% | 27,651 |
| 2007/06/01 | 1,351.3 | 1,376.8 | 1,291.8 | 1,317.3 | -42.5 | -3.1% | 10,119 |
| 2007/05/31 | 1,385.3 | 1,402.3 | 1,325.8 | 1,359.8 | ±0 | ±0% | 14,826 |
| 2007/05/30 | 1,351.3 | 1,359.8 | 1,317.3 | 1,359.8 | +17 | +1.3% | 18,709 |
| 2007/05/29 | 1,300.3 | 1,402.3 | 1,283.3 | 1,342.8 | +76.5 | +6% | 62,009 |
| 2007/05/28 | 1,240.8 | 1,300.3 | 1,223.8 | 1,266.3 | +51 | +4.2% | 28,239 |
| 2007/05/25 | 1,181.3 | 1,240.8 | 1,155.8 | 1,215.3 | ±0 | ±0% | 17,414 |
| 2007/05/24 | 1,189.8 | 1,266.3 | 1,189.8 | 1,215.3 | +42.5 | +3.6% | 29,534 |
| 2007/05/23 | 1,215.3 | 1,215.3 | 1,155.8 | 1,172.8 | -25.5 | -2.1% | 21,885 |
| 2007/05/22 | 1,045.4 | 1,215.3 | 1,045.4 | 1,198.3 | +152.9 | +14.6% | 50,242 |
| 2007/05/21 | 1,028.4 | 1,070.8 | 1,028.4 | 1,045.4 | -17 | -1.6% | 14,473 |
| 2007/05/18 | 1,070.8 | 1,087.8 | 1,036.9 | 1,062.4 | -33.9 | -3.1% | 17,767 |
| 2007/05/17 | 1,121.8 | 1,147.3 | 1,087.8 | 1,096.3 | -42.5 | -3.7% | 19,062 |
| 2007/05/16 | 1,172.8 | 1,181.3 | 1,130.3 | 1,138.8 | -51 | -4.3% | 16,826 |
| 2007/05/15 | 1,232.3 | 1,266.3 | 1,164.3 | 1,189.8 | -76.5 | -6% | 34,005 |
| 2007/05/14 | 1,266.3 | 1,300.3 | 1,223.8 | 1,266.3 | -8.5 | -0.7% | 25,180 |
| 2007/05/11 | 1,283.3 | 1,283.3 | 1,249.3 | 1,274.8 | -25.5 | -2% | 11,884 |
| 2007/05/10 | 1,317.3 | 1,317.3 | 1,300.3 | 1,300.3 | ±0 | ±0% | 10,119 |
| 2007/05/09 | 1,291.8 | 1,334.3 | 1,291.8 | 1,300.3 | -34 | -2.5% | 17,650 |
| 2007/05/08 | 1,402.3 | 1,402.3 | 1,325.8 | 1,334.3 | -51 | -3.7% | 28,710 |
| 2007/05/07 | 1,385.3 | 1,427.8 | 1,376.8 | 1,385.3 | +25.5 | +1.9% | 60,479 |
| 2007/05/02 | 1,325.8 | 1,427.8 | 1,291.8 | 1,359.8 | +59.5 | +4.6% | 85,188 |
| 2007/05/01 | 1,291.8 | 1,308.8 | 1,266.3 | 1,300.3 | +25.5 | +2% | 12,708 |
| 2007/04/27 | 1,283.3 | 1,308.8 | 1,249.3 | 1,274.8 | -34 | -2.6% | 14,237 |
| 2007/04/26 | 1,283.3 | 1,325.8 | 1,274.8 | 1,308.8 | +34 | +2.7% | 24,827 |
| 2007/04/25 | 1,300.3 | 1,300.3 | 1,249.3 | 1,274.8 | -42.5 | -3.2% | 19,885 |
| 2007/04/24 | 1,215.3 | 1,317.3 | 1,198.3 | 1,317.3 | +102 | +8.4% | 41,771 |
| 2007/04/23 | 1,300.3 | 1,300.3 | 1,164.3 | 1,215.3 | -102 | -7.7% | 61,538 |
| 2007/04/20 | 1,368.3 | 1,376.8 | 1,283.3 | 1,317.3 | -51 | -3.7% | 36,711 |
| 2007/04/19 | 1,393.8 | 1,419.3 | 1,342.8 | 1,368.3 | -8.5 | -0.6% | 32,710 |
| 2007/04/18 | 1,461.8 | 1,461.8 | 1,334.3 | 1,376.8 | -85 | -5.8% | 49,419 |
| 2007/04/17 | 1,478.8 | 1,478.8 | 1,410.8 | 1,461.8 | -17 | -1.1% | 52,007 |
| 2007/04/16 | 1,546.8 | 1,563.8 | 1,444.8 | 1,478.8 | -305.9 | -17.1% | 174,613 |
| 2007/04/13 | 1,869.7 | 1,903.7 | 1,776.3 | 1,784.7 | -85 | -4.5% | 30,122 |
| 2007/04/12 | 1,852.7 | 1,912.2 | 1,835.7 | 1,869.7 | +17 | +0.9% | 19,650 |
| 2007/04/11 | 1,861.2 | 1,912.2 | 1,827.2 | 1,852.7 | -8.5 | -0.5% | 14,943 |
4351～
4400
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
