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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,860 | 1,888 | 1,832 | 1,835 | -30 | -1.6% | 303,700 |
| 2025/06/04 | 1,889 | 1,898 | 1,863 | 1,865 | -24 | -1.3% | 135,700 |
| 2025/06/03 | 1,906 | 1,929 | 1,870 | 1,889 | -24 | -1.3% | 234,700 |
| 2025/06/02 | 1,985 | 2,018 | 1,913 | 1,913 | -65 | -3.3% | 258,900 |
| 2025/05/30 | 1,950 | 2,009 | 1,948 | 1,978 | +3 | +0.2% | 192,300 |
| 2025/05/29 | 1,987 | 1,999 | 1,949 | 1,975 | -8 | -0.4% | 185,700 |
| 2025/05/28 | 2,001 | 2,053 | 1,956 | 1,983 | -11 | -0.6% | 367,700 |
| 2025/05/27 | 1,975 | 2,009 | 1,923 | 1,994 | +44 | +2.3% | 291,200 |
| 2025/05/26 | 1,894 | 1,962 | 1,884 | 1,950 | +55 | +2.9% | 374,400 |
| 2025/05/23 | 1,925 | 1,945 | 1,857 | 1,895 | -57 | -2.9% | 523,500 |
| 2025/05/22 | 1,859 | 1,986 | 1,835 | 1,952 | +102 | +5.5% | 757,400 |
| 2025/05/21 | 2,063 | 2,074 | 1,826 | 1,850 | -200 | -9.8% | 1,259,200 |
| 2025/05/20 | 1,877 | 2,078 | 1,866 | 2,050 | +176 | +9.4% | 1,471,800 |
| 2025/05/19 | 1,750 | 1,902 | 1,741 | 1,874 | +144 | +8.3% | 978,400 |
| 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 |
51～
100
件表示中 / 1321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 | 182,100円 | +29.6% | +20.2% | 0.27% | 26.91倍 | 4.80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 |
| ｋｕｂｅｌｌ | 46,400円 | +13.0% | +33.3% | 0.00% | - | 11.57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 | 298,100円 | +8.2% | +2.1% | 1.34% | 16.74倍 | 2.74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 | 118,800円 | +6.3% | +26.3% | 3.54% | 14.66倍 | 1.64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 |
| ＡＭＩ | 100,200円 | +20.0% | +17.0% | 2.99% | 11.21倍 | 1.28倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
