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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,600 | 1,760 | 1,577 | 1,730 | -20 | -1.1% | 820,400 |
| 2025/05/15 | 1,710 | 1,765 | 1,689 | 1,750 | +57 | +3.4% | 712,500 |
| 2025/05/14 | 1,708 | 1,718 | 1,674 | 1,693 | -18 | -1.1% | 230,200 |
| 2025/05/13 | 1,709 | 1,719 | 1,690 | 1,711 | +17 | +1% | 143,500 |
| 2025/05/12 | 1,716 | 1,718 | 1,661 | 1,694 | -2 | -0.1% | 164,700 |
| 2025/05/09 | 1,689 | 1,710 | 1,679 | 1,696 | +17 | +1% | 110,900 |
| 2025/05/08 | 1,681 | 1,687 | 1,658 | 1,679 | -11 | -0.7% | 96,500 |
| 2025/05/07 | 1,698 | 1,707 | 1,674 | 1,690 | +11 | +0.7% | 171,300 |
| 2025/05/02 | 1,717 | 1,726 | 1,662 | 1,679 | -25 | -1.5% | 223,000 |
| 2025/05/01 | 1,713 | 1,730 | 1,700 | 1,704 | +3 | +0.2% | 164,100 |
| 2025/04/30 | 1,725 | 1,730 | 1,686 | 1,701 | +16 | +0.9% | 129,300 |
| 2025/04/28 | 1,685 | 1,708 | 1,671 | 1,685 | ±0 | ±0% | 127,600 |
| 2025/04/25 | 1,690 | 1,731 | 1,674 | 1,685 | +7 | +0.4% | 214,500 |
| 2025/04/24 | 1,702 | 1,710 | 1,667 | 1,678 | +11 | +0.7% | 94,500 |
| 2025/04/23 | 1,689 | 1,689 | 1,640 | 1,667 | +18 | +1.1% | 114,800 |
| 2025/04/22 | 1,659 | 1,666 | 1,631 | 1,649 | -10 | -0.6% | 90,200 |
| 2025/04/21 | 1,644 | 1,673 | 1,625 | 1,659 | +17 | +1% | 116,500 |
| 2025/04/18 | 1,580 | 1,645 | 1,565 | 1,642 | +75 | +4.8% | 167,100 |
| 2025/04/17 | 1,543 | 1,567 | 1,525 | 1,567 | +37 | +2.4% | 66,800 |
| 2025/04/16 | 1,580 | 1,580 | 1,518 | 1,530 | -35 | -2.2% | 115,900 |
| 2025/04/15 | 1,580 | 1,587 | 1,560 | 1,565 | +10 | +0.6% | 71,300 |
| 2025/04/14 | 1,569 | 1,595 | 1,547 | 1,555 | +13 | +0.8% | 128,800 |
| 2025/04/11 | 1,479 | 1,542 | 1,457 | 1,542 | +30 | +2% | 114,700 |
| 2025/04/10 | 1,511 | 1,520 | 1,481 | 1,512 | +106 | +7.5% | 180,700 |
| 2025/04/09 | 1,456 | 1,456 | 1,363 | 1,406 | -80 | -5.4% | 166,600 |
| 2025/04/08 | 1,413 | 1,510 | 1,404 | 1,486 | +144 | +10.7% | 204,600 |
| 2025/04/07 | 1,343 | 1,413 | 1,300 | 1,342 | -231 | -14.7% | 347,700 |
| 2025/04/04 | 1,618 | 1,635 | 1,523 | 1,573 | -92 | -5.5% | 309,700 |
| 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 |
1～
50
件表示中 / 1257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 | 173,000円 | +29.6% | +20.2% | 0.29% | 25.31倍 | 10.52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 | 102,600円 | +6.1% | +10.4% | 3.61% | 14.22倍 | 2.60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 |
| スパイダーＰ | 51,300円 | +30.2% | - | 0.00% | - | 6.85倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| クロスキャット | 104,500円 | +5.6% | +4.8% | 3.25% | 10.92倍 | 2.52倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| オートサーバー | 248,500円 | +3.2% | -4.1% | 2.66% | 11.86倍 | 1.48倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
市場注目の銘柄
チャート関連のコラム
