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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 2,131 | 2,133 | 2,113 | 2,133 | +400 | +23.1% | 444,400 |
| 2022/02/28 | 1,715 | 1,839 | 1,638 | 1,733 | +164 | +10.5% | 6,500,100 |
| 2022/02/25 | 1,367 | 1,578 | 1,364 | 1,569 | +291 | +22.8% | 2,450,500 |
| 2022/02/24 | 1,412 | 1,441 | 1,257 | 1,278 | -44 | -3.3% | 823,400 |
| 2022/02/22 | 1,390 | 1,540 | 1,300 | 1,322 | -78 | -5.6% | 920,800 |
| 2022/02/21 | 1,268 | 1,436 | 1,259 | 1,400 | +73 | +5.5% | 522,200 |
| 2022/02/18 | 1,252 | 1,340 | 1,247 | 1,327 | +45 | +3.5% | 171,200 |
| 2022/02/17 | 1,332 | 1,344 | 1,250 | 1,282 | -80 | -5.9% | 282,400 |
| 2022/02/16 | 1,454 | 1,464 | 1,330 | 1,362 | -50 | -3.5% | 298,600 |
| 2022/02/15 | 1,345 | 1,460 | 1,341 | 1,412 | +176 | +14.2% | 609,000 |
| 2022/02/14 | 1,259 | 1,259 | 1,205 | 1,236 | -78 | -5.9% | 160,000 |
| 2022/02/10 | 1,300 | 1,318 | 1,273 | 1,314 | +54 | +4.3% | 140,700 |
| 2022/02/09 | 1,211 | 1,260 | 1,205 | 1,260 | +83 | +7.1% | 105,900 |
| 2022/02/08 | 1,220 | 1,238 | 1,174 | 1,177 | -38 | -3.1% | 72,300 |
| 2022/02/07 | 1,254 | 1,259 | 1,189 | 1,215 | -38 | -3% | 101,800 |
| 2022/02/04 | 1,220 | 1,253 | 1,204 | 1,253 | +15 | +1.2% | 63,200 |
| 2022/02/03 | 1,276 | 1,292 | 1,236 | 1,238 | -77 | -5.9% | 131,800 |
| 2022/02/02 | 1,252 | 1,325 | 1,238 | 1,315 | +89 | +7.3% | 123,100 |
| 2022/02/01 | 1,263 | 1,300 | 1,214 | 1,226 | +23 | +1.9% | 139,100 |
| 2022/01/31 | 1,158 | 1,231 | 1,155 | 1,203 | +67 | +5.9% | 135,400 |
| 2022/01/28 | 1,138 | 1,159 | 1,102 | 1,136 | +12 | +1.1% | 162,600 |
| 2022/01/27 | 1,223 | 1,243 | 1,120 | 1,124 | -101 | -8.2% | 187,200 |
| 2022/01/26 | 1,170 | 1,244 | 1,170 | 1,225 | +43 | +3.6% | 101,500 |
| 2022/01/25 | 1,240 | 1,277 | 1,164 | 1,182 | -60 | -4.8% | 182,900 |
| 2022/01/24 | 1,210 | 1,243 | 1,179 | 1,242 | -8 | -0.6% | 222,100 |
| 2022/01/21 | 1,258 | 1,275 | 1,227 | 1,250 | -36 | -2.8% | 117,700 |
| 2022/01/20 | 1,280 | 1,314 | 1,264 | 1,286 | -19 | -1.5% | 120,700 |
| 2022/01/19 | 1,316 | 1,344 | 1,292 | 1,305 | -46 | -3.4% | 91,400 |
| 2022/01/18 | 1,332 | 1,398 | 1,325 | 1,351 | +15 | +1.1% | 79,200 |
| 2022/01/17 | 1,351 | 1,393 | 1,329 | 1,336 | -33 | -2.4% | 111,100 |
| 2022/01/14 | 1,370 | 1,409 | 1,350 | 1,369 | -54 | -3.8% | 214,700 |
| 2022/01/13 | 1,463 | 1,478 | 1,420 | 1,423 | -70 | -4.7% | 122,900 |
| 2022/01/12 | 1,470 | 1,506 | 1,463 | 1,493 | +53 | +3.7% | 123,000 |
| 2022/01/11 | 1,468 | 1,477 | 1,418 | 1,440 | -58 | -3.9% | 143,800 |
| 2022/01/07 | 1,506 | 1,511 | 1,436 | 1,498 | +16 | +1.1% | 195,500 |
| 2022/01/06 | 1,495 | 1,529 | 1,470 | 1,482 | -66 | -4.3% | 246,800 |
| 2022/01/05 | 1,627 | 1,649 | 1,520 | 1,548 | -105 | -6.4% | 232,000 |
| 2022/01/04 | 1,697 | 1,701 | 1,633 | 1,653 | -46 | -2.7% | 192,600 |
| 2021/12/30 | 1,763 | 1,764 | 1,688 | 1,699 | -92 | -5.1% | 219,500 |
| 2021/12/29 | 1,769 | 1,819 | 1,728 | 1,791 | +33 | +1.9% | 145,200 |
| 2021/12/28 | 1,744 | 1,774 | 1,701 | 1,758 | +70 | +4.1% | 240,700 |
| 2021/12/27 | 1,755 | 1,755 | 1,688 | 1,688 | -67 | -3.8% | 135,700 |
| 2021/12/24 | 1,780 | 1,822 | 1,752 | 1,755 | -25 | -1.4% | 130,200 |
| 2021/12/23 | 1,808 | 1,835 | 1,768 | 1,780 | -20 | -1.1% | 91,300 |
| 2021/12/22 | 1,736 | 1,810 | 1,736 | 1,800 | +74 | +4.3% | 123,500 |
| 2021/12/21 | 1,750 | 1,765 | 1,715 | 1,726 | -29 | -1.7% | 123,400 |
| 2021/12/20 | 1,752 | 1,830 | 1,748 | 1,755 | -15 | -0.8% | 104,000 |
| 2021/12/17 | 1,806 | 1,814 | 1,751 | 1,770 | -79 | -4.3% | 108,000 |
| 2021/12/16 | 1,900 | 1,914 | 1,836 | 1,849 | -6 | -0.3% | 71,200 |
| 2021/12/15 | 1,820 | 1,888 | 1,811 | 1,855 | +19 | +1% | 84,800 |
851～
900
件表示中 / 1322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 | 186,400円 | +29.6% | +20.2% | 0.27% | 27.55倍 | 4.91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 |
| クロスキャット | 116,400円 | +5.6% | +4.8% | 2.92% | 12.07倍 | 2.78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 |
| ｋｕｂｅｌｌ | 46,200円 | +13.0% | +33.3% | 0.00% | - | 11.52倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 手間イラズ | 294,700円 | +8.2% | +2.1% | 1.36% | 16.55倍 | 2.71倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| キューブシス | 119,800円 | +6.3% | +26.3% | 3.51% | 14.79倍 | 1.66倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
