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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,921 | 1,922 | 1,871 | 1,888 | -43 | -2.2% | 140,500 |
| 2025/01/20 | 1,919 | 1,943 | 1,908 | 1,931 | +16 | +0.8% | 78,100 |
| 2025/01/17 | 1,935 | 1,947 | 1,897 | 1,915 | -37 | -1.9% | 130,300 |
| 2025/01/16 | 2,020 | 2,045 | 1,940 | 1,952 | -52 | -2.6% | 150,400 |
| 2025/01/15 | 2,028 | 2,048 | 2,000 | 2,004 | -23 | -1.1% | 64,500 |
| 2025/01/14 | 2,076 | 2,097 | 2,012 | 2,027 | -33 | -1.6% | 128,700 |
| 2025/01/10 | 2,045 | 2,079 | 2,037 | 2,060 | +10 | +0.5% | 102,900 |
| 2025/01/09 | 2,081 | 2,088 | 2,008 | 2,050 | -25 | -1.2% | 107,500 |
| 2025/01/08 | 2,019 | 2,076 | 1,994 | 2,075 | +65 | +3.2% | 186,100 |
| 2025/01/07 | 2,050 | 2,056 | 1,975 | 2,010 | -20 | -1% | 150,000 |
| 2025/01/06 | 2,090 | 2,100 | 2,023 | 2,030 | +70 | +3.6% | 259,500 |
| 2024/12/30 | 1,880 | 1,990 | 1,879 | 1,960 | +78 | +4.1% | 160,500 |
| 2024/12/27 | 1,910 | 1,979 | 1,870 | 1,882 | +64 | +3.5% | 221,000 |
| 2024/12/26 | 1,800 | 1,835 | 1,784 | 1,818 | +24 | +1.3% | 133,300 |
| 2024/12/25 | 1,806 | 1,860 | 1,785 | 1,794 | -12 | -0.7% | 106,600 |
| 2024/12/24 | 1,817 | 1,830 | 1,793 | 1,806 | -9 | -0.5% | 72,900 |
| 2024/12/23 | 1,828 | 1,845 | 1,788 | 1,815 | -12 | -0.7% | 85,400 |
| 2024/12/20 | 1,797 | 1,864 | 1,787 | 1,827 | +16 | +0.9% | 189,200 |
| 2024/12/19 | 1,790 | 1,829 | 1,780 | 1,811 | -17 | -0.9% | 100,400 |
| 2024/12/18 | 1,837 | 1,859 | 1,824 | 1,828 | -17 | -0.9% | 79,100 |
| 2024/12/17 | 1,889 | 1,889 | 1,841 | 1,845 | -15 | -0.8% | 60,700 |
| 2024/12/16 | 1,910 | 1,914 | 1,852 | 1,860 | -49 | -2.6% | 105,600 |
| 2024/12/13 | 1,921 | 1,921 | 1,896 | 1,909 | -1 | -0.1% | 47,800 |
| 2024/12/12 | 1,895 | 1,957 | 1,895 | 1,910 | +16 | +0.8% | 109,300 |
| 2024/12/11 | 1,892 | 1,894 | 1,872 | 1,894 | -6 | -0.3% | 40,100 |
| 2024/12/10 | 1,958 | 1,965 | 1,891 | 1,900 | -43 | -2.2% | 91,500 |
| 2024/12/09 | 1,860 | 1,952 | 1,860 | 1,943 | +84 | +4.5% | 188,700 |
| 2024/12/06 | 1,878 | 1,879 | 1,821 | 1,859 | -46 | -2.4% | 94,300 |
| 2024/12/05 | 1,877 | 1,909 | 1,877 | 1,905 | +34 | +1.8% | 67,400 |
| 2024/12/04 | 1,905 | 1,912 | 1,863 | 1,871 | -34 | -1.8% | 51,100 |
| 2024/12/03 | 1,935 | 1,958 | 1,894 | 1,905 | -26 | -1.3% | 85,000 |
| 2024/12/02 | 1,924 | 1,949 | 1,895 | 1,931 | +31 | +1.6% | 158,500 |
| 2024/11/29 | 1,850 | 1,905 | 1,838 | 1,900 | +32 | +1.7% | 71,700 |
| 2024/11/28 | 1,838 | 1,902 | 1,838 | 1,868 | +33 | +1.8% | 204,900 |
| 2024/11/27 | 1,808 | 1,836 | 1,780 | 1,835 | +27 | +1.5% | 63,900 |
| 2024/11/26 | 1,825 | 1,825 | 1,792 | 1,808 | -27 | -1.5% | 88,300 |
| 2024/11/25 | 1,842 | 1,855 | 1,821 | 1,835 | +1 | +0.1% | 78,900 |
| 2024/11/22 | 1,855 | 1,889 | 1,830 | 1,834 | -21 | -1.1% | 87,400 |
| 2024/11/21 | 1,853 | 1,888 | 1,850 | 1,855 | -5 | -0.3% | 67,500 |
| 2024/11/20 | 1,884 | 1,897 | 1,851 | 1,860 | -15 | -0.8% | 72,500 |
| 2024/11/19 | 1,809 | 1,889 | 1,809 | 1,875 | +37 | +2% | 135,800 |
| 2024/11/18 | 1,781 | 1,843 | 1,775 | 1,838 | +33 | +1.8% | 124,000 |
| 2024/11/15 | 1,748 | 1,838 | 1,744 | 1,805 | -18 | -1% | 263,200 |
| 2024/11/14 | 1,864 | 1,867 | 1,814 | 1,823 | -49 | -2.6% | 228,500 |
| 2024/11/13 | 1,859 | 1,879 | 1,841 | 1,872 | +42 | +2.3% | 146,600 |
| 2024/11/12 | 1,854 | 1,878 | 1,818 | 1,830 | -10 | -0.5% | 111,500 |
| 2024/11/11 | 1,830 | 1,845 | 1,805 | 1,840 | +12 | +0.7% | 87,900 |
| 2024/11/08 | 1,800 | 1,834 | 1,795 | 1,828 | +38 | +2.1% | 94,200 |
| 2024/11/07 | 1,805 | 1,829 | 1,778 | 1,790 | +4 | +0.2% | 52,000 |
| 2024/11/06 | 1,781 | 1,797 | 1,764 | 1,786 | +17 | +1% | 41,700 |
51～
100
件表示中 / 1230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 | 157,300円 | +29.6% | +20.2% | 0.32% | 23.01倍 | 9.56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 |
| ＣＣＴ | 94,800円 | +13.7% | +12.8% | 2.00% | 10.05倍 | 3.78倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ヒトコムＨＤ | 91,800円 | +0.8% | +30.2% | 3.92% | 17.37倍 | 0.95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 |
| フォーカスＳ | 99,600円 | +3.2% | +6.5% | 4.22% | 10.53倍 | 1.12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 |
| クラウドワクス | 102,200円 | +30.0% | +15.4% | 1.76% | 10.76倍 | 2.35倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
