ＣＹＢＥＲＤＹＮＥ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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,764 | 1,790 | 1,711 | 1,736 | -10 | -0.6% | 2,722,800 |
| 2015/11/20 | 1,700 | 1,753 | 1,666 | 1,746 | +51 | +3% | 4,780,400 |
| 2015/11/19 | 1,669 | 1,697 | 1,624 | 1,695 | +41 | +2.5% | 2,915,700 |
| 2015/11/18 | 1,644 | 1,678 | 1,640 | 1,654 | +18 | +1.1% | 2,325,800 |
| 2015/11/17 | 1,650 | 1,674 | 1,601 | 1,636 | -4 | -0.2% | 3,180,900 |
| 2015/11/16 | 1,495 | 1,642 | 1,488 | 1,640 | +114 | +7.5% | 3,537,000 |
| 2015/11/13 | 1,516 | 1,541 | 1,495 | 1,526 | -14 | -0.9% | 1,187,200 |
| 2015/11/12 | 1,581 | 1,606 | 1,521 | 1,540 | -66 | -4.1% | 1,888,100 |
| 2015/11/11 | 1,670 | 1,690 | 1,594 | 1,606 | +16 | +1% | 6,007,100 |
| 2015/11/10 | 1,495 | 1,613 | 1,495 | 1,590 | +77 | +5.1% | 3,521,900 |
| 2015/11/09 | 1,528 | 1,528 | 1,475 | 1,513 | +9 | +0.6% | 758,600 |
| 2015/11/06 | 1,503 | 1,541 | 1,490 | 1,504 | +25 | +1.7% | 1,043,000 |
| 2015/11/05 | 1,455 | 1,503 | 1,455 | 1,479 | +3 | +0.2% | 755,100 |
| 2015/11/04 | 1,491 | 1,508 | 1,455 | 1,476 | -46 | -3% | 965,600 |
| 2015/11/02 | 1,500 | 1,539 | 1,489 | 1,522 | +23 | +1.5% | 1,175,400 |
| 2015/10/30 | 1,455 | 1,526 | 1,450 | 1,499 | +64 | +4.5% | 2,461,000 |
| 2015/10/29 | 1,335 | 1,467 | 1,332 | 1,435 | +116 | +8.8% | 2,311,900 |
| 2015/10/28 | 1,320 | 1,336 | 1,312 | 1,319 | +11 | +0.8% | 329,400 |
| 2015/10/27 | 1,324 | 1,336 | 1,306 | 1,308 | -20 | -1.5% | 405,300 |
| 2015/10/26 | 1,330 | 1,360 | 1,327 | 1,328 | -11 | -0.8% | 522,100 |
| 2015/10/23 | 1,340 | 1,342 | 1,328 | 1,339 | +13 | +1% | 409,500 |
| 2015/10/22 | 1,338 | 1,349 | 1,321 | 1,326 | -12 | -0.9% | 387,400 |
| 2015/10/21 | 1,334 | 1,351 | 1,312 | 1,338 | +20 | +1.5% | 697,600 |
| 2015/10/20 | 1,330 | 1,339 | 1,300 | 1,318 | -1 | -0.1% | 550,500 |
| 2015/10/19 | 1,372 | 1,382 | 1,309 | 1,319 | -67 | -4.8% | 834,900 |
| 2015/10/16 | 1,370 | 1,410 | 1,364 | 1,386 | +25 | +1.8% | 547,200 |
| 2015/10/15 | 1,350 | 1,377 | 1,350 | 1,361 | -11 | -0.8% | 407,700 |
| 2015/10/14 | 1,375 | 1,389 | 1,368 | 1,372 | -15 | -1.1% | 463,400 |
| 2015/10/13 | 1,405 | 1,409 | 1,387 | 1,387 | -22 | -1.6% | 356,600 |
| 2015/10/09 | 1,420 | 1,427 | 1,408 | 1,409 | -12 | -0.8% | 377,200 |
| 2015/10/08 | 1,435 | 1,436 | 1,415 | 1,421 | -1 | -0.1% | 339,100 |
| 2015/10/07 | 1,450 | 1,452 | 1,414 | 1,422 | -23 | -1.6% | 305,800 |
| 2015/10/06 | 1,488 | 1,495 | 1,436 | 1,445 | -43 | -2.9% | 511,000 |
| 2015/10/05 | 1,433 | 1,494 | 1,433 | 1,488 | +58 | +4.1% | 430,400 |
| 2015/10/02 | 1,411 | 1,436 | 1,411 | 1,430 | +3 | +0.2% | 190,100 |
| 2015/10/01 | 1,413 | 1,432 | 1,410 | 1,427 | +14 | +1% | 307,200 |
| 2015/09/30 | 1,401 | 1,425 | 1,400 | 1,413 | +11 | +0.8% | 287,500 |
| 2015/09/29 | 1,412 | 1,445 | 1,400 | 1,402 | -40 | -2.8% | 600,600 |
| 2015/09/28 | 1,402 | 1,442 | 1,397 | 1,442 | +30 | +2.1% | 386,800 |
| 2015/09/25 | 1,393 | 1,413 | 1,390 | 1,412 | +12 | +0.9% | 377,400 |
| 2015/09/24 | 1,396 | 1,411 | 1,392 | 1,400 | -11 | -0.8% | 271,900 |
| 2015/09/18 | 1,391 | 1,417 | 1,391 | 1,411 | +9 | +0.6% | 321,800 |
| 2015/09/17 | 1,381 | 1,414 | 1,381 | 1,402 | +7 | +0.5% | 296,500 |
| 2015/09/16 | 1,400 | 1,403 | 1,390 | 1,395 | ±0 | ±0% | 289,300 |
| 2015/09/15 | 1,385 | 1,405 | 1,385 | 1,395 | +2 | +0.1% | 335,400 |
| 2015/09/14 | 1,393 | 1,406 | 1,384 | 1,393 | +3 | +0.2% | 201,900 |
| 2015/09/11 | 1,387 | 1,409 | 1,387 | 1,390 | -12 | -0.9% | 281,500 |
| 2015/09/10 | 1,375 | 1,409 | 1,373 | 1,402 | -7 | -0.5% | 318,400 |
| 2015/09/09 | 1,408 | 1,423 | 1,389 | 1,409 | +54 | +4% | 537,000 |
| 2015/09/08 | 1,380 | 1,388 | 1,341 | 1,355 | -39 | -2.8% | 504,400 |
2351～
2400
件表示中 / 2759件
類似銘柄と比較する
現在ご覧いただいている「サイバダイン」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 |
|---|---|---|---|---|---|---|---|---|
| サイバダイン | 17,100円 | - | - | - | - | 0.58倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| ＩＭＶ | 167,200円 | +7.6% | +5.2% | 1.44% | 17.74倍 | 2.39倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| リズム | 310,500円 | +2.6% | +55.2% | 4.89% | 14.54倍 | 0.79倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｊ・ＴＥＣ | 57,000円 | +18.1% | - | 0.00% | 231.71倍 | 3.97倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| ３Ｄマトリックス | 17,900円 | +33.9% | - | 0.00% | 65.57倍 | 11.32倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
