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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,619 | 1,675 | 1,599 | 1,665 | -34 | -2% | 169,100 |
| 2025/04/02 | 1,721 | 1,733 | 1,691 | 1,699 | -3 | -0.2% | 115,500 |
| 2025/04/01 | 1,735 | 1,756 | 1,702 | 1,702 | -23 | -1.3% | 155,300 |
| 2025/03/31 | 1,785 | 1,785 | 1,725 | 1,725 | -105 | -5.7% | 259,000 |
| 2025/03/28 | 1,851 | 1,880 | 1,824 | 1,830 | -25 | -1.3% | 128,600 |
| 2025/03/27 | 1,861 | 1,875 | 1,835 | 1,855 | -4 | -0.2% | 168,200 |
| 2025/03/26 | 1,832 | 1,893 | 1,832 | 1,859 | +29 | +1.6% | 194,900 |
| 2025/03/25 | 1,868 | 1,902 | 1,823 | 1,830 | -16 | -0.9% | 214,400 |
| 2025/03/24 | 1,899 | 1,948 | 1,844 | 1,846 | +53 | +3% | 444,400 |
| 2025/03/21 | 1,862 | 1,872 | 1,793 | 1,793 | -65 | -3.5% | 240,500 |
| 2025/03/19 | 1,883 | 1,928 | 1,854 | 1,858 | +15 | +0.8% | 339,100 |
| 2025/03/18 | 1,831 | 1,855 | 1,798 | 1,843 | +32 | +1.8% | 167,400 |
| 2025/03/17 | 1,778 | 1,814 | 1,763 | 1,811 | +48 | +2.7% | 137,500 |
| 2025/03/14 | 1,724 | 1,770 | 1,721 | 1,763 | +27 | +1.6% | 124,500 |
| 2025/03/13 | 1,773 | 1,786 | 1,727 | 1,736 | -30 | -1.7% | 167,200 |
| 2025/03/12 | 1,772 | 1,784 | 1,752 | 1,766 | +5 | +0.3% | 79,800 |
| 2025/03/11 | 1,765 | 1,765 | 1,713 | 1,761 | -35 | -1.9% | 185,000 |
| 2025/03/10 | 1,790 | 1,817 | 1,785 | 1,796 | +24 | +1.4% | 91,900 |
| 2025/03/07 | 1,821 | 1,832 | 1,772 | 1,772 | -77 | -4.2% | 178,000 |
| 2025/03/06 | 1,890 | 1,917 | 1,837 | 1,849 | -18 | -1% | 131,400 |
| 2025/03/05 | 1,874 | 1,883 | 1,814 | 1,867 | -8 | -0.4% | 180,300 |
| 2025/03/04 | 1,840 | 1,893 | 1,801 | 1,875 | +84 | +4.7% | 393,400 |
| 2025/03/03 | 1,825 | 1,825 | 1,767 | 1,791 | -3 | -0.2% | 133,700 |
| 2025/02/28 | 1,805 | 1,822 | 1,766 | 1,794 | -38 | -2.1% | 171,000 |
| 2025/02/27 | 1,848 | 1,850 | 1,820 | 1,832 | +4 | +0.2% | 140,200 |
| 2025/02/26 | 1,842 | 1,853 | 1,790 | 1,828 | -2 | -0.1% | 208,700 |
| 2025/02/25 | 1,833 | 1,868 | 1,808 | 1,830 | -69 | -3.6% | 339,300 |
| 2025/02/21 | 1,940 | 1,955 | 1,891 | 1,899 | -65 | -3.3% | 256,500 |
| 2025/02/20 | 2,025 | 2,104 | 1,954 | 1,964 | -50 | -2.5% | 291,500 |
| 2025/02/19 | 2,038 | 2,047 | 1,990 | 2,014 | -46 | -2.2% | 211,400 |
| 2025/02/18 | 2,060 | 2,126 | 2,016 | 2,060 | -8 | -0.4% | 255,000 |
| 2025/02/17 | 2,209 | 2,234 | 2,062 | 2,068 | +9 | +0.4% | 551,400 |
| 2025/02/14 | 2,081 | 2,110 | 2,051 | 2,059 | -29 | -1.4% | 238,600 |
| 2025/02/13 | 2,070 | 2,089 | 2,018 | 2,088 | +18 | +0.9% | 165,600 |
| 2025/02/12 | 2,075 | 2,077 | 1,991 | 2,070 | +12 | +0.6% | 204,400 |
| 2025/02/10 | 2,025 | 2,065 | 2,008 | 2,058 | +46 | +2.3% | 147,300 |
| 2025/02/07 | 2,042 | 2,058 | 2,002 | 2,012 | -22 | -1.1% | 140,200 |
| 2025/02/06 | 2,033 | 2,059 | 2,009 | 2,034 | +8 | +0.4% | 120,800 |
| 2025/02/05 | 2,014 | 2,029 | 1,999 | 2,026 | +12 | +0.6% | 118,800 |
| 2025/02/04 | 2,048 | 2,055 | 1,991 | 2,014 | +24 | +1.2% | 95,400 |
| 2025/02/03 | 2,003 | 2,020 | 1,969 | 1,990 | -41 | -2% | 137,700 |
| 2025/01/31 | 2,057 | 2,090 | 2,027 | 2,031 | -52 | -2.5% | 156,800 |
| 2025/01/30 | 2,099 | 2,150 | 2,059 | 2,083 | -17 | -0.8% | 199,200 |
| 2025/01/29 | 2,040 | 2,166 | 2,025 | 2,100 | +47 | +2.3% | 319,100 |
| 2025/01/28 | 1,948 | 2,065 | 1,925 | 2,053 | +104 | +5.3% | 159,500 |
| 2025/01/27 | 1,990 | 1,991 | 1,943 | 1,949 | -6 | -0.3% | 75,700 |
| 2025/01/24 | 1,880 | 1,955 | 1,879 | 1,955 | +82 | +4.4% | 125,500 |
| 2025/01/23 | 1,889 | 1,890 | 1,860 | 1,873 | -26 | -1.4% | 78,800 |
| 2025/01/22 | 1,893 | 1,909 | 1,871 | 1,899 | +11 | +0.6% | 131,100 |
| 2025/01/21 | 1,921 | 1,922 | 1,871 | 1,888 | -43 | -2.2% | 140,500 |
1～
50
件表示中 / 1229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 | 166,500円 | +29.6% | +20.2% | 0.30% | 24.36倍 | 10.12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 |
| アドソル | 98,900円 | +8.7% | +17.5% | 3.03% | 14.89倍 | 2.22倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| オープンドア | 55,800円 | +5.4% | - | 0.00% | 173.29倍 | 3.61倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 網 屋 | 398,500円 | +20.6% | +9.2% | 0.00% | 38.81倍 | 7.74倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ヒトコムＨＤ | 95,900円 | +0.8% | +30.2% | 3.75% | 18.15倍 | 0.99倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
