サイバーセキュリティクラウドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,853 | 1,888 | 1,850 | 1,855 | -5 | -0.3% | 67,500 |
| 2024/11/20 | 1,884 | 1,897 | 1,851 | 1,860 | -15 | -0.8% | 72,500 |
| 2024/11/19 | 1,809 | 1,889 | 1,809 | 1,875 | +37 | +2% | 135,800 |
| 2024/11/18 | 1,781 | 1,843 | 1,775 | 1,838 | +33 | +1.8% | 124,000 |
| 2024/11/15 | 1,748 | 1,838 | 1,744 | 1,805 | -18 | -1% | 263,200 |
| 2024/11/14 | 1,864 | 1,867 | 1,814 | 1,823 | -49 | -2.6% | 228,500 |
| 2024/11/13 | 1,859 | 1,879 | 1,841 | 1,872 | +42 | +2.3% | 146,600 |
| 2024/11/12 | 1,854 | 1,878 | 1,818 | 1,830 | -10 | -0.5% | 111,500 |
| 2024/11/11 | 1,830 | 1,845 | 1,805 | 1,840 | +12 | +0.7% | 87,900 |
| 2024/11/08 | 1,800 | 1,834 | 1,795 | 1,828 | +38 | +2.1% | 94,200 |
| 2024/11/07 | 1,805 | 1,829 | 1,778 | 1,790 | +4 | +0.2% | 52,000 |
| 2024/11/06 | 1,781 | 1,797 | 1,764 | 1,786 | +17 | +1% | 41,700 |
| 2024/11/05 | 1,790 | 1,790 | 1,765 | 1,769 | +5 | +0.3% | 24,300 |
| 2024/11/01 | 1,782 | 1,807 | 1,761 | 1,764 | -52 | -2.9% | 63,300 |
| 2024/10/31 | 1,800 | 1,820 | 1,797 | 1,816 | -12 | -0.7% | 52,300 |
| 2024/10/30 | 1,805 | 1,830 | 1,792 | 1,828 | +33 | +1.8% | 57,000 |
| 2024/10/29 | 1,762 | 1,804 | 1,751 | 1,795 | +21 | +1.2% | 67,100 |
| 2024/10/28 | 1,690 | 1,790 | 1,690 | 1,774 | +84 | +5% | 108,000 |
| 2024/10/25 | 1,706 | 1,770 | 1,682 | 1,690 | -31 | -1.8% | 103,100 |
| 2024/10/24 | 1,712 | 1,731 | 1,697 | 1,721 | -11 | -0.6% | 71,500 |
| 2024/10/23 | 1,741 | 1,747 | 1,714 | 1,732 | -23 | -1.3% | 71,100 |
| 2024/10/22 | 1,832 | 1,832 | 1,750 | 1,755 | -88 | -4.8% | 164,700 |
| 2024/10/21 | 1,811 | 1,865 | 1,804 | 1,843 | +33 | +1.8% | 86,700 |
| 2024/10/18 | 1,802 | 1,820 | 1,794 | 1,810 | +10 | +0.6% | 33,700 |
| 2024/10/17 | 1,812 | 1,822 | 1,795 | 1,800 | -10 | -0.6% | 66,600 |
| 2024/10/16 | 1,840 | 1,855 | 1,805 | 1,810 | -45 | -2.4% | 92,800 |
| 2024/10/15 | 1,858 | 1,862 | 1,828 | 1,855 | +14 | +0.8% | 37,200 |
| 2024/10/11 | 1,833 | 1,865 | 1,829 | 1,841 | +3 | +0.2% | 58,000 |
| 2024/10/10 | 1,830 | 1,852 | 1,810 | 1,838 | +9 | +0.5% | 62,400 |
| 2024/10/09 | 1,827 | 1,832 | 1,789 | 1,829 | +13 | +0.7% | 105,300 |
| 2024/10/08 | 1,862 | 1,862 | 1,796 | 1,816 | -47 | -2.5% | 222,600 |
| 2024/10/07 | 1,909 | 1,922 | 1,862 | 1,863 | ±0 | ±0% | 121,700 |
| 2024/10/04 | 1,860 | 1,904 | 1,858 | 1,863 | +9 | +0.5% | 105,700 |
| 2024/10/03 | 1,881 | 1,884 | 1,831 | 1,854 | -1 | -0.1% | 156,300 |
| 2024/10/02 | 1,889 | 1,892 | 1,842 | 1,855 | -53 | -2.8% | 131,300 |
| 2024/10/01 | 1,923 | 1,933 | 1,895 | 1,908 | -12 | -0.6% | 139,400 |
| 2024/09/30 | 1,950 | 1,987 | 1,885 | 1,920 | -206 | -9.7% | 550,800 |
| 2024/09/27 | 2,049 | 2,148 | 2,015 | 2,126 | +142 | +7.2% | 367,800 |
| 2024/09/26 | 1,921 | 1,985 | 1,908 | 1,984 | +88 | +4.6% | 80,500 |
| 2024/09/25 | 1,938 | 1,940 | 1,888 | 1,896 | -37 | -1.9% | 57,400 |
| 2024/09/24 | 1,960 | 1,966 | 1,920 | 1,933 | +13 | +0.7% | 73,700 |
| 2024/09/20 | 1,920 | 1,941 | 1,916 | 1,920 | +51 | +2.7% | 100,500 |
| 2024/09/19 | 1,872 | 1,912 | 1,861 | 1,869 | +23 | +1.2% | 100,700 |
| 2024/09/18 | 1,850 | 1,866 | 1,832 | 1,846 | +23 | +1.3% | 71,100 |
| 2024/09/17 | 1,895 | 1,895 | 1,800 | 1,823 | -42 | -2.3% | 118,300 |
| 2024/09/13 | 1,906 | 1,915 | 1,850 | 1,865 | -60 | -3.1% | 109,500 |
| 2024/09/12 | 1,908 | 1,938 | 1,898 | 1,925 | +57 | +3.1% | 60,100 |
| 2024/09/11 | 1,958 | 1,958 | 1,852 | 1,868 | -83 | -4.3% | 94,500 |
| 2024/09/10 | 1,976 | 1,986 | 1,926 | 1,951 | +1 | +0.1% | 66,000 |
| 2024/09/09 | 1,862 | 1,968 | 1,858 | 1,950 | -32 | -1.6% | 111,900 |
1～
50
件表示中 / 1142件
類似銘柄と比較する
現在ご覧いただいている「サイバセキュリ」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 |
|---|---|---|---|---|---|---|---|---|
| サイバセキュリ | 185,500円 | +24.2% | +25.2% | 0.00% | 36.23倍 | 11.65倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ｇｕｍｉ | 36,200円 | -17.1% | - | 0.00% | 35.84倍 | 1.50倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| フォーカスＳ | 109,300円 | +3.2% | +6.5% | 3.48% | 11.56倍 | 1.23倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| データＳＥＣ | 98,500円 | +48.6% | - | 0.00% | 80.08倍 | 6.48倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
| ＭＤＶ | 43,300円 | +2.8% | -77.1% | 1.50% | 91.93倍 | 4.23倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
