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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 2,941 | 2,971 | 2,910 | 2,937 | -1 | ±0% | 67,100 |
| 2021/05/19 | 2,835 | 2,960 | 2,808 | 2,938 | +76 | +2.7% | 116,200 |
| 2021/05/18 | 2,781 | 2,867 | 2,755 | 2,862 | +62 | +2.2% | 106,400 |
| 2021/05/17 | 2,911 | 2,965 | 2,775 | 2,800 | -110 | -3.8% | 159,400 |
| 2021/05/14 | 2,970 | 2,984 | 2,904 | 2,910 | -20 | -0.7% | 158,000 |
| 2021/05/13 | 2,811 | 2,970 | 2,750 | 2,930 | +32 | +1.1% | 132,800 |
| 2021/05/12 | 2,926 | 2,973 | 2,856 | 2,898 | -4 | -0.1% | 99,900 |
| 2021/05/11 | 3,030 | 3,055 | 2,890 | 2,902 | -118 | -3.9% | 150,000 |
| 2021/05/10 | 2,975 | 3,040 | 2,966 | 3,020 | +45 | +1.5% | 52,600 |
| 2021/05/07 | 2,993 | 3,030 | 2,942 | 2,975 | +25 | +0.8% | 88,400 |
| 2021/05/06 | 3,100 | 3,115 | 2,941 | 2,950 | -155 | -5% | 194,800 |
| 2021/04/30 | 3,190 | 3,205 | 3,100 | 3,105 | -85 | -2.7% | 100,400 |
| 2021/04/28 | 3,295 | 3,300 | 3,185 | 3,190 | -100 | -3% | 59,200 |
| 2021/04/27 | 3,290 | 3,340 | 3,250 | 3,290 | -5 | -0.2% | 37,200 |
| 2021/04/26 | 3,205 | 3,295 | 3,150 | 3,295 | +80 | +2.5% | 52,800 |
| 2021/04/23 | 3,125 | 3,230 | 3,090 | 3,215 | +65 | +2.1% | 78,200 |
| 2021/04/22 | 3,200 | 3,220 | 3,140 | 3,150 | ±0 | ±0% | 72,100 |
| 2021/04/21 | 3,255 | 3,260 | 3,150 | 3,150 | -165 | -5% | 106,700 |
| 2021/04/20 | 3,400 | 3,400 | 3,315 | 3,315 | -85 | -2.5% | 77,600 |
| 2021/04/19 | 3,400 | 3,445 | 3,380 | 3,400 | -10 | -0.3% | 49,100 |
| 2021/04/16 | 3,450 | 3,475 | 3,385 | 3,410 | -20 | -0.6% | 47,900 |
| 2021/04/15 | 3,455 | 3,480 | 3,415 | 3,430 | -60 | -1.7% | 60,800 |
| 2021/04/14 | 3,455 | 3,540 | 3,420 | 3,490 | +70 | +2% | 111,200 |
| 2021/04/13 | 3,370 | 3,460 | 3,345 | 3,420 | +50 | +1.5% | 49,900 |
| 2021/04/12 | 3,360 | 3,450 | 3,320 | 3,370 | +45 | +1.4% | 49,500 |
| 2021/04/09 | 3,330 | 3,410 | 3,270 | 3,325 | +10 | +0.3% | 108,800 |
| 2021/04/08 | 3,400 | 3,410 | 3,310 | 3,315 | -85 | -2.5% | 57,500 |
| 2021/04/07 | 3,380 | 3,435 | 3,350 | 3,400 | +5 | +0.1% | 47,700 |
| 2021/04/06 | 3,500 | 3,500 | 3,360 | 3,395 | -80 | -2.3% | 65,400 |
| 2021/04/05 | 3,530 | 3,540 | 3,415 | 3,475 | -5 | -0.1% | 69,200 |
| 2021/04/02 | 3,630 | 3,640 | 3,465 | 3,480 | -80 | -2.2% | 115,500 |
| 2021/04/01 | 3,495 | 3,660 | 3,495 | 3,560 | +95 | +2.7% | 163,100 |
| 2021/03/31 | 3,345 | 3,465 | 3,300 | 3,465 | +105 | +3.1% | 79,900 |
| 2021/03/30 | 3,395 | 3,425 | 3,330 | 3,360 | +15 | +0.4% | 68,800 |
| 2021/03/29 | 3,415 | 3,460 | 3,320 | 3,345 | ±0 | ±0% | 98,200 |
| 2021/03/26 | 3,280 | 3,345 | 3,240 | 3,345 | +85 | +2.6% | 61,000 |
| 2021/03/25 | 3,215 | 3,270 | 3,190 | 3,260 | +80 | +2.5% | 45,900 |
| 2021/03/24 | 3,335 | 3,380 | 3,180 | 3,180 | -175 | -5.2% | 127,400 |
| 2021/03/23 | 3,400 | 3,470 | 3,355 | 3,355 | -25 | -0.7% | 98,400 |
| 2021/03/22 | 3,330 | 3,410 | 3,325 | 3,380 | +100 | +3% | 89,700 |
| 2021/03/19 | 3,340 | 3,350 | 3,270 | 3,280 | -60 | -1.8% | 80,600 |
| 2021/03/18 | 3,285 | 3,360 | 3,260 | 3,340 | +110 | +3.4% | 106,000 |
| 2021/03/17 | 3,210 | 3,255 | 3,175 | 3,230 | +20 | +0.6% | 45,500 |
| 2021/03/16 | 3,185 | 3,290 | 3,185 | 3,210 | +50 | +1.6% | 68,100 |
| 2021/03/15 | 3,255 | 3,270 | 3,155 | 3,160 | -75 | -2.3% | 78,400 |
| 2021/03/12 | 3,280 | 3,330 | 3,235 | 3,235 | +35 | +1.1% | 106,800 |
| 2021/03/11 | 3,180 | 3,295 | 3,175 | 3,200 | +25 | +0.8% | 102,800 |
| 2021/03/10 | 3,215 | 3,275 | 3,120 | 3,175 | +30 | +1% | 111,000 |
| 2021/03/09 | 3,110 | 3,165 | 3,050 | 3,145 | +20 | +0.6% | 78,100 |
| 2021/03/08 | 3,250 | 3,335 | 3,115 | 3,125 | -110 | -3.4% | 88,300 |
951～
1000
件表示中 / 1231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 | 134,200円 | +29.6% | +20.2% | 0.37% | 19.63倍 | 8.16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 |
| オープンワーク | 66,000円 | +27.1% | +9.3% | 0.00% | 17.71倍 | 2.13倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| サーバーワクス | 178,200円 | +29.3% | -3.5% | 0.00% | 24.06倍 | 1.19倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ファーストＡ | 125,200円 | +38.4% | +29.5% | 0.24% | 85.05倍 | 9.92倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 日プロセス | 129,000円 | +9.3% | +20.0% | 4.19% | 8.92倍 | 1.14倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
