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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 3,355 | 3,385 | 3,250 | 3,295 | -30 | -0.9% | 1,160,100 |
| 2014/09/09 | 3,415 | 3,445 | 3,320 | 3,325 | -145 | -4.2% | 1,248,000 |
| 2014/09/08 | 3,300 | 3,525 | 3,225 | 3,470 | +140 | +4.2% | 2,532,700 |
| 2014/09/05 | 3,350 | 3,355 | 3,225 | 3,330 | +15 | +0.5% | 1,201,800 |
| 2014/09/04 | 3,440 | 3,480 | 3,280 | 3,315 | -55 | -1.6% | 1,497,400 |
| 2014/09/03 | 3,315 | 3,450 | 3,230 | 3,370 | +25 | +0.7% | 1,714,100 |
| 2014/09/02 | 3,550 | 3,595 | 3,210 | 3,345 | -235 | -6.6% | 4,329,400 |
| 2014/09/01 | 3,705 | 3,710 | 3,560 | 3,580 | -65 | -1.8% | 1,646,100 |
| 2014/08/29 | 3,530 | 3,705 | 3,530 | 3,645 | +20 | +0.6% | 2,121,800 |
| 2014/08/28 | 3,795 | 3,850 | 3,560 | 3,625 | -30 | -0.8% | 4,847,900 |
| 2014/08/27 | 3,775 | 3,780 | 3,610 | 3,655 | -75 | -2% | 1,896,100 |
| 2014/08/26 | 3,855 | 3,930 | 3,670 | 3,730 | -70 | -1.8% | 5,368,400 |
| 2014/08/25 | 3,650 | 3,865 | 3,605 | 3,800 | +265 | +7.5% | 8,408,200 |
| 2014/08/22 | 3,560 | 3,630 | 3,430 | 3,535 | +55 | +1.6% | 4,169,300 |
| 2014/08/21 | 3,490 | 3,570 | 3,380 | 3,480 | +25 | +0.7% | 3,298,600 |
| 2014/08/20 | 3,360 | 3,475 | 3,325 | 3,455 | +165 | +5% | 2,455,900 |
| 2014/08/19 | 3,415 | 3,440 | 3,260 | 3,290 | -75 | -2.2% | 2,023,700 |
| 2014/08/18 | 3,460 | 3,480 | 3,330 | 3,365 | -165 | -4.7% | 2,079,000 |
| 2014/08/15 | 3,300 | 3,595 | 3,250 | 3,530 | +150 | +4.4% | 6,201,000 |
| 2014/08/14 | 3,425 | 3,570 | 3,180 | 3,380 | +25 | +0.7% | 3,974,800 |
| 2014/08/13 | 3,295 | 3,510 | 3,250 | 3,355 | -60 | -1.8% | 2,792,700 |
| 2014/08/12 | 3,540 | 3,735 | 3,355 | 3,415 | -120 | -3.4% | 7,431,600 |
| 2014/08/11 | 3,380 | 3,585 | 3,300 | 3,535 | +500 | +16.5% | 6,689,700 |
| 2014/08/08 | 3,140 | 3,300 | 2,862 | 3,035 | -180 | -5.6% | 7,070,100 |
| 2014/08/07 | 3,370 | 3,380 | 3,030 | 3,215 | -135 | -4% | 3,790,200 |
| 2014/08/06 | 3,470 | 3,580 | 3,130 | 3,350 | -65 | -1.9% | 6,525,700 |
| 2014/08/05 | 3,790 | 3,835 | 3,220 | 3,415 | -505 | -12.9% | 6,667,300 |
| 2014/08/04 | 4,135 | 4,175 | 3,885 | 3,920 | -75 | -1.9% | 10,098,400 |
| 2014/08/01 | 3,725 | 4,265 | 3,715 | 3,995 | +185 | +4.9% | 25,729,500 |
| 2014/07/31 | 3,185 | 3,845 | 3,120 | 3,810 | +665 | +21.1% | 24,422,900 |
| 2014/07/30 | 3,300 | 3,365 | 3,100 | 3,145 | -20 | -0.6% | 7,671,700 |
| 2014/07/29 | 2,920 | 3,240 | 2,910 | 3,165 | -11,075 | -77.8% | 15,880,500 |
| 2014/07/28 | 14,200 | 14,510 | 14,070 | 14,240 | -220 | -1.5% | 1,307,700 |
| 2014/07/25 | 14,300 | 14,620 | 13,900 | 14,460 | +630 | +4.6% | 2,983,200 |
| 2014/07/24 | 13,890 | 14,370 | 13,600 | 13,830 | -150 | -1.1% | 2,217,500 |
| 2014/07/23 | 12,500 | 14,460 | 12,500 | 13,980 | +2,190 | +18.6% | 6,454,700 |
| 2014/07/22 | 11,800 | 12,300 | 11,650 | 11,790 | +290 | +2.5% | 1,046,700 |
| 2014/07/18 | 10,930 | 11,600 | 10,910 | 11,500 | +210 | +1.9% | 368,100 |
| 2014/07/17 | 11,590 | 11,900 | 11,160 | 11,290 | -230 | -2% | 538,600 |
| 2014/07/16 | 11,860 | 12,220 | 11,450 | 11,520 | -720 | -5.9% | 1,030,000 |
| 2014/07/15 | 12,290 | 12,420 | 12,070 | 12,240 | +70 | +0.6% | 934,000 |
| 2014/07/14 | 11,920 | 12,210 | 11,750 | 12,170 | +550 | +4.7% | 755,900 |
| 2014/07/11 | 10,890 | 11,740 | 10,890 | 11,620 | +550 | +5% | 512,200 |
| 2014/07/10 | 11,650 | 11,770 | 10,950 | 11,070 | -310 | -2.7% | 675,800 |
| 2014/07/09 | 11,600 | 11,650 | 11,320 | 11,380 | -540 | -4.5% | 514,400 |
| 2014/07/08 | 11,730 | 12,180 | 11,710 | 11,920 | +100 | +0.8% | 369,800 |
| 2014/07/07 | 11,900 | 12,270 | 11,720 | 11,820 | -80 | -0.7% | 517,800 |
| 2014/07/04 | 12,090 | 12,570 | 11,770 | 11,900 | -300 | -2.5% | 1,836,900 |
| 2014/07/03 | 11,150 | 12,350 | 11,060 | 12,200 | +1,290 | +11.8% | 1,862,100 |
| 2014/07/02 | 11,260 | 11,290 | 10,660 | 10,910 | -130 | -1.2% | 379,800 |
2501～
2550
件表示中 / 2617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 | - | - | 0.00% | - | 0.56倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| リズム | 370,500円 | +1.2% | +27.1% | 1.97% | 30.58倍 | 1.01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 |
| 愛時計 | 196,500円 | +3.6% | +0.8% | 3.56% | 9.56倍 | 0.67倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| Ｖテクノロジー | 221,500円 | +25.9% | +25.9% | 3.61% | 20.93倍 | 0.63倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| テラドローン | 233,600円 | +39.1% | - | 0.00% | - | 4.89倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
