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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 2,626 | 2,686 | 2,620 | 2,655 | +30 | +1.1% | 36,700 |
| 2021/08/05 | 2,619 | 2,678 | 2,612 | 2,625 | +1 | ±0% | 37,100 |
| 2021/08/04 | 2,752 | 2,763 | 2,610 | 2,624 | -141 | -5.1% | 122,500 |
| 2021/08/03 | 2,755 | 2,830 | 2,755 | 2,765 | -40 | -1.4% | 36,600 |
| 2021/08/02 | 2,770 | 2,813 | 2,727 | 2,805 | +28 | +1% | 57,500 |
| 2021/07/30 | 2,861 | 2,870 | 2,773 | 2,777 | -112 | -3.9% | 102,400 |
| 2021/07/29 | 2,855 | 2,914 | 2,850 | 2,889 | +61 | +2.2% | 62,200 |
| 2021/07/28 | 2,923 | 2,927 | 2,816 | 2,828 | -117 | -4% | 121,700 |
| 2021/07/27 | 2,999 | 3,000 | 2,935 | 2,945 | -41 | -1.4% | 38,800 |
| 2021/07/26 | 2,965 | 3,030 | 2,935 | 2,986 | +58 | +2% | 88,700 |
| 2021/07/21 | 2,950 | 2,988 | 2,911 | 2,928 | -15 | -0.5% | 44,100 |
| 2021/07/20 | 2,871 | 2,943 | 2,870 | 2,943 | +31 | +1.1% | 44,400 |
| 2021/07/19 | 2,890 | 2,939 | 2,870 | 2,912 | +28 | +1% | 51,000 |
| 2021/07/16 | 2,868 | 2,889 | 2,839 | 2,884 | +4 | +0.1% | 44,500 |
| 2021/07/15 | 2,940 | 2,947 | 2,879 | 2,880 | -47 | -1.6% | 66,900 |
| 2021/07/14 | 2,940 | 2,969 | 2,920 | 2,927 | -13 | -0.4% | 68,700 |
| 2021/07/13 | 2,970 | 2,987 | 2,940 | 2,940 | -40 | -1.3% | 52,800 |
| 2021/07/12 | 2,960 | 3,005 | 2,960 | 2,980 | +23 | +0.8% | 50,900 |
| 2021/07/09 | 2,880 | 2,960 | 2,849 | 2,957 | +19 | +0.6% | 101,100 |
| 2021/07/08 | 3,000 | 3,020 | 2,925 | 2,938 | -67 | -2.2% | 97,400 |
| 2021/07/07 | 3,040 | 3,080 | 2,995 | 3,005 | -50 | -1.6% | 62,600 |
| 2021/07/06 | 3,050 | 3,125 | 3,045 | 3,055 | -15 | -0.5% | 49,800 |
| 2021/07/05 | 3,070 | 3,080 | 3,005 | 3,070 | +20 | +0.7% | 61,000 |
| 2021/07/02 | 2,973 | 3,060 | 2,933 | 3,050 | +55 | +1.8% | 95,500 |
| 2021/07/01 | 3,080 | 3,085 | 2,985 | 2,995 | -75 | -2.4% | 90,100 |
| 2021/06/30 | 3,135 | 3,145 | 3,065 | 3,070 | -65 | -2.1% | 49,400 |
| 2021/06/29 | 3,160 | 3,190 | 3,090 | 3,135 | -5 | -0.2% | 55,100 |
| 2021/06/28 | 3,175 | 3,210 | 3,130 | 3,140 | -5 | -0.2% | 47,100 |
| 2021/06/25 | 3,100 | 3,185 | 3,100 | 3,145 | +70 | +2.3% | 57,700 |
| 2021/06/24 | 3,085 | 3,155 | 3,050 | 3,075 | -25 | -0.8% | 67,900 |
| 2021/06/23 | 3,165 | 3,165 | 3,100 | 3,100 | -70 | -2.2% | 51,800 |
| 2021/06/22 | 3,235 | 3,235 | 3,165 | 3,170 | +25 | +0.8% | 63,800 |
| 2021/06/21 | 3,100 | 3,215 | 3,090 | 3,145 | -45 | -1.4% | 85,700 |
| 2021/06/18 | 3,290 | 3,310 | 3,160 | 3,190 | -90 | -2.7% | 94,000 |
| 2021/06/17 | 3,260 | 3,285 | 3,205 | 3,280 | -20 | -0.6% | 48,300 |
| 2021/06/16 | 3,305 | 3,340 | 3,275 | 3,300 | -70 | -2.1% | 58,600 |
| 2021/06/15 | 3,275 | 3,400 | 3,275 | 3,370 | +115 | +3.5% | 117,900 |
| 2021/06/14 | 3,285 | 3,290 | 3,215 | 3,255 | -50 | -1.5% | 77,200 |
| 2021/06/11 | 3,400 | 3,420 | 3,280 | 3,305 | -80 | -2.4% | 103,700 |
| 2021/06/10 | 3,530 | 3,535 | 3,380 | 3,385 | -115 | -3.3% | 134,100 |
| 2021/06/09 | 3,585 | 3,630 | 3,460 | 3,500 | -50 | -1.4% | 188,800 |
| 2021/06/08 | 3,440 | 3,570 | 3,385 | 3,550 | +190 | +5.7% | 388,700 |
| 2021/06/07 | 3,175 | 3,405 | 3,120 | 3,360 | +325 | +10.7% | 317,400 |
| 2021/06/04 | 3,110 | 3,135 | 3,010 | 3,035 | -115 | -3.7% | 120,700 |
| 2021/06/03 | 3,215 | 3,235 | 3,115 | 3,150 | -50 | -1.6% | 141,400 |
| 2021/06/02 | 3,420 | 3,520 | 3,200 | 3,200 | -180 | -5.3% | 397,100 |
| 2021/06/01 | 3,670 | 3,725 | 3,335 | 3,380 | -20 | -0.6% | 1,700,500 |
| 2021/05/31 | 3,080 | 3,400 | 3,065 | 3,400 | +502 | +17.3% | 531,200 |
| 2021/05/28 | 2,888 | 2,923 | 2,865 | 2,898 | +18 | +0.6% | 44,400 |
| 2021/05/27 | 2,939 | 2,939 | 2,863 | 2,880 | -47 | -1.6% | 62,600 |
901～
950
件表示中 / 1235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 | 154,200円 | +29.6% | +20.2% | 0.32% | 22.56倍 | 9.37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 |
| フォーカスＳ | 98,900円 | +3.2% | +6.5% | 4.25% | 10.46倍 | 1.11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 |
| ＭＤＶ | 40,200円 | +52.4% | - | 2.24% | 9.22倍 | 4.92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 |
| ＮＣＳ＆Ａ | 88,700円 | +5.8% | +13.7% | 4.51% | 10.63倍 | 1.15倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| 旭情報 | 96,500円 | +5.2% | +7.3% | 2.90% | 13.93倍 | 1.34倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
