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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 2,073.7 | 2,082.2 | 1,980.2 | 1,997.2 | -110.5 | -5.2% | 22,003 |
| 2006/11/09 | 2,005.7 | 2,107.7 | 1,920.7 | 2,107.7 | +127.5 | +6.4% | 15,061 |
| 2006/11/08 | 2,133.2 | 2,133.2 | 1,920.7 | 1,980.2 | -153 | -7.2% | 27,769 |
| 2006/11/07 | 2,260.7 | 2,260.7 | 2,082.2 | 2,133.2 | -59.5 | -2.7% | 16,473 |
| 2006/11/06 | 2,218.2 | 2,235.2 | 2,133.2 | 2,192.7 | -59.5 | -2.6% | 18,356 |
| 2006/11/02 | 2,354.2 | 2,362.7 | 2,252.2 | 2,252.2 | -136 | -5.7% | 21,179 |
| 2006/11/01 | 2,396.7 | 2,422.2 | 2,345.7 | 2,388.2 | +17 | +0.7% | 16,473 |
| 2006/10/31 | 2,405.2 | 2,422.2 | 2,320.2 | 2,371.2 | -51 | -2.1% | 26,357 |
| 2006/10/30 | 2,464.7 | 2,498.6 | 2,379.7 | 2,422.2 | -152.9 | -5.9% | 57,891 |
| 2006/10/27 | 2,643.1 | 2,660.1 | 2,532.6 | 2,575.1 | -136 | -5% | 83,424 |
| 2006/10/26 | 2,634.6 | 2,711.1 | 2,600.6 | 2,711.1 | +221 | +8.9% | 160,611 |
| 2006/10/25 | 2,532.6 | 2,566.6 | 2,422.2 | 2,490.1 | +42.4 | +1.7% | 54,714 |
| 2006/10/24 | 2,507.1 | 2,609.1 | 2,447.7 | 2,447.7 | -34 | -1.4% | 136,019 |
| 2006/10/23 | 2,260.7 | 2,515.6 | 2,158.7 | 2,481.7 | +255 | +11.5% | 142,255 |
| 2006/10/20 | 2,311.7 | 2,311.7 | 2,175.7 | 2,226.7 | -76.5 | -3.3% | 21,179 |
| 2006/10/19 | 2,345.7 | 2,362.7 | 2,252.2 | 2,303.2 | +8.5 | +0.4% | 66,833 |
| 2006/10/18 | 2,065.2 | 2,294.7 | 2,022.7 | 2,294.7 | +229.5 | +11.1% | 56,243 |
| 2006/10/17 | 2,150.2 | 2,158.7 | 2,031.2 | 2,065.2 | -59.5 | -2.8% | 45,536 |
| 2006/10/16 | 2,192.7 | 2,226.7 | 2,090.7 | 2,124.7 | ±0 | ±0% | 93,072 |
| 2006/10/13 | 2,031.2 | 2,175.7 | 1,997.2 | 2,124.7 | +178.5 | +9.2% | 51,301 |
| 2006/10/12 | 1,827.2 | 1,997.2 | 1,827.2 | 1,946.2 | +85 | +4.6% | 40,006 |
| 2006/10/11 | 1,980.2 | 2,039.7 | 1,827.2 | 1,861.2 | -17 | -0.9% | 66,245 |
| 2006/10/10 | 1,997.2 | 2,056.7 | 1,852.7 | 1,878.2 | -221 | -10.5% | 71,304 |
| 2006/10/06 | 2,192.7 | 2,201.2 | 2,065.2 | 2,099.2 | -127.5 | -5.7% | 54,478 |
| 2006/10/05 | 2,286.2 | 2,294.7 | 2,192.7 | 2,226.7 | -34 | -1.5% | 32,122 |
| 2006/10/04 | 2,337.2 | 2,371.2 | 2,218.2 | 2,260.7 | -76.5 | -3.3% | 34,946 |
| 2006/10/03 | 2,379.7 | 2,379.7 | 2,303.2 | 2,337.2 | -51 | -2.1% | 25,651 |
| 2006/10/02 | 2,413.7 | 2,464.7 | 2,362.7 | 2,388.2 | -25.5 | -1.1% | 36,123 |
| 2006/09/29 | 2,507.1 | 2,532.6 | 2,371.2 | 2,413.7 | -76.4 | -3.1% | 83,306 |
| 2006/09/28 | 2,439.2 | 2,532.6 | 2,388.2 | 2,490.1 | +59.4 | +2.4% | 66,715 |
| 2006/09/27 | 2,294.7 | 2,515.6 | 2,277.7 | 2,430.7 | +153 | +6.7% | 102,367 |
| 2006/09/26 | 2,456.2 | 2,473.2 | 2,269.2 | 2,277.7 | -144.5 | -6% | 67,068 |
| 2006/09/25 | 2,473.2 | 2,575.1 | 2,396.7 | 2,422.2 | -59.5 | -2.4% | 57,891 |
| 2006/09/22 | 2,481.7 | 2,566.6 | 2,447.7 | 2,481.7 | -67.9 | -2.7% | 76,717 |
| 2006/09/21 | 2,600.6 | 2,617.6 | 2,422.2 | 2,549.6 | +25.5 | +1% | 100,838 |
| 2006/09/20 | 2,668.6 | 2,702.6 | 2,481.7 | 2,524.1 | -255 | -9.2% | 97,543 |
| 2006/09/19 | 2,923.6 | 3,025.6 | 2,762.1 | 2,779.1 | -59.5 | -2.1% | 47,889 |
| 2006/09/15 | 2,830.1 | 2,872.6 | 2,745.1 | 2,838.6 | +17 | +0.6% | 26,357 |
| 2006/09/14 | 2,983.1 | 3,042.6 | 2,804.6 | 2,821.6 | -178.5 | -5.9% | 39,300 |
| 2006/09/13 | 3,255 | 3,255 | 2,974.6 | 3,000.1 | -170 | -5.4% | 36,358 |
| 2006/09/12 | 3,323 | 3,348.5 | 3,153.1 | 3,170.1 | -186.9 | -5.6% | 44,477 |
| 2006/09/11 | 3,527 | 3,527 | 3,331.5 | 3,357 | -187 | -5.3% | 67,539 |
| 2006/09/08 | 3,510 | 3,586.5 | 3,476 | 3,544 | ±0 | ±0% | 14,708 |
| 2006/09/07 | 3,569.5 | 3,586.5 | 3,501.5 | 3,544 | -42.5 | -1.2% | 19,650 |
| 2006/09/06 | 3,637.5 | 3,697 | 3,561 | 3,586.5 | -8.5 | -0.2% | 36,593 |
| 2006/09/05 | 3,535.5 | 3,654.5 | 3,484.5 | 3,595 | +51 | +1.4% | 37,770 |
| 2006/09/04 | 3,569.5 | 3,620.5 | 3,535.5 | 3,544 | +102 | +3% | 34,946 |
| 2006/09/01 | 3,595 | 3,620.5 | 3,416.5 | 3,442 | -153 | -4.3% | 37,770 |
| 2006/08/31 | 3,739.5 | 3,756.5 | 3,552.5 | 3,595 | -161.5 | -4.3% | 38,476 |
| 2006/08/30 | 3,816 | 3,926.4 | 3,739.5 | 3,756.5 | -85 | -2.2% | 34,240 |
4501～
4550
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
