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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,820 | 5,050 | 4,475 | 5,010 | +140 | +2.9% | 270,200 |
| 2020/10/22 | 5,030 | 5,070 | 4,770 | 4,870 | -200 | -3.9% | 183,200 |
| 2020/10/21 | 5,100 | 5,220 | 5,060 | 5,070 | -20 | -0.4% | 109,000 |
| 2020/10/20 | 5,150 | 5,240 | 5,050 | 5,090 | -160 | -3% | 116,500 |
| 2020/10/19 | 5,270 | 5,350 | 5,070 | 5,250 | -70 | -1.3% | 129,000 |
| 2020/10/16 | 5,560 | 5,560 | 5,300 | 5,320 | -240 | -4.3% | 121,000 |
| 2020/10/15 | 5,650 | 5,650 | 5,420 | 5,560 | -40 | -0.7% | 151,800 |
| 2020/10/14 | 5,640 | 5,690 | 5,580 | 5,600 | -20 | -0.4% | 131,300 |
| 2020/10/13 | 5,680 | 5,690 | 5,600 | 5,620 | -60 | -1.1% | 109,600 |
| 2020/10/12 | 5,540 | 5,690 | 5,500 | 5,680 | +180 | +3.3% | 248,300 |
| 2020/10/09 | 5,450 | 5,560 | 5,420 | 5,500 | +20 | +0.4% | 126,600 |
| 2020/10/08 | 5,450 | 5,520 | 5,400 | 5,480 | -40 | -0.7% | 140,700 |
| 2020/10/07 | 5,470 | 5,580 | 5,460 | 5,520 | ±0 | ±0% | 89,400 |
| 2020/10/06 | 5,570 | 5,630 | 5,430 | 5,520 | -70 | -1.3% | 93,600 |
| 2020/10/05 | 5,600 | 5,660 | 5,540 | 5,590 | +50 | +0.9% | 88,500 |
| 2020/10/02 | 5,730 | 5,830 | 5,410 | 5,540 | - | - | 321,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,730 | 5,760 | 5,570 | 5,630 | -50 | -0.9% | 183,200 |
| 2020/09/29 | 5,630 | 5,710 | 5,520 | 5,680 | +110 | +2% | 135,400 |
| 2020/09/28 | 5,800 | 5,850 | 5,450 | 5,570 | -170 | -3% | 260,300 |
| 2020/09/25 | 5,550 | 5,790 | 5,500 | 5,740 | +340 | +6.3% | 467,000 |
| 2020/09/24 | 5,550 | 5,750 | 5,330 | 5,400 | -60 | -1.1% | 493,300 |
| 2020/09/23 | 5,220 | 5,470 | 5,130 | 5,460 | +230 | +4.4% | 219,600 |
| 2020/09/18 | 5,200 | 5,270 | 5,200 | 5,230 | +30 | +0.6% | 87,100 |
| 2020/09/17 | 5,180 | 5,330 | 5,110 | 5,200 | +90 | +1.8% | 173,300 |
| 2020/09/16 | 5,190 | 5,200 | 5,100 | 5,110 | -80 | -1.5% | 85,600 |
| 2020/09/15 | 5,270 | 5,270 | 5,160 | 5,190 | -30 | -0.6% | 70,000 |
| 2020/09/14 | 5,330 | 5,340 | 5,210 | 5,220 | -50 | -0.9% | 75,700 |
| 2020/09/11 | 5,150 | 5,280 | 5,060 | 5,270 | +180 | +3.5% | 125,100 |
| 2020/09/10 | 5,310 | 5,350 | 5,090 | 5,090 | -100 | -1.9% | 120,200 |
| 2020/09/09 | 5,160 | 5,300 | 5,110 | 5,190 | -120 | -2.3% | 83,200 |
| 2020/09/08 | 5,110 | 5,330 | 5,020 | 5,310 | +220 | +4.3% | 131,900 |
| 2020/09/07 | 5,340 | 5,340 | 5,010 | 5,090 | -200 | -3.8% | 154,500 |
| 2020/09/04 | 5,200 | 5,420 | 5,200 | 5,290 | -150 | -2.8% | 156,300 |
| 2020/09/03 | 5,640 | 5,640 | 5,400 | 5,440 | -100 | -1.8% | 160,900 |
| 2020/09/02 | 5,810 | 5,830 | 5,460 | 5,540 | -170 | -3% | 250,400 |
| 2020/09/01 | 5,690 | 5,850 | 5,620 | 5,710 | +110 | +2% | 332,700 |
| 2020/08/31 | 5,450 | 5,770 | 5,340 | 5,600 | +400 | +7.7% | 447,100 |
| 2020/08/28 | 5,690 | 5,820 | 5,010 | 5,200 | -430 | -7.6% | 662,900 |
| 2020/08/27 | 6,100 | 6,170 | 5,470 | 5,630 | -250 | -4.3% | 1,072,600 |
| 2020/08/26 | 5,450 | 5,980 | 5,140 | 5,880 | +410 | +7.5% | 1,801,100 |
| 2020/08/25 | 5,030 | 5,490 | 4,995 | 5,470 | +685 | +14.3% | 1,524,700 |
| 2020/08/24 | 4,810 | 4,850 | 4,750 | 4,785 | -40 | -0.8% | 118,000 |
| 2020/08/21 | 4,850 | 4,910 | 4,785 | 4,825 | -50 | -1% | 163,400 |
| 2020/08/20 | 4,980 | 4,980 | 4,800 | 4,875 | -100 | -2% | 162,500 |
| 2020/08/19 | 4,980 | 5,010 | 4,945 | 4,975 | -20 | -0.4% | 140,700 |
| 2020/08/18 | 5,060 | 5,080 | 4,920 | 4,995 | +75 | +1.5% | 243,700 |
| 2020/08/17 | 4,880 | 5,250 | 4,850 | 4,920 | -430 | -8% | 559,500 |
| 2020/08/14 | 4,980 | 5,450 | 4,950 | 5,350 | +580 | +12.2% | 856,300 |
| 2020/08/13 | 4,645 | 5,090 | 4,590 | 4,770 | +195 | +4.3% | 439,600 |
1001～
1050
件表示中 / 1143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 | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52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 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
市場注目の銘柄
チャート関連のコラム
