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 |
|---|---|---|---|---|---|---|---|
| 2021/03/09 | 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 |
| 2021/03/05 | 3,300 | 3,315 | 3,150 | 3,235 | -105 | -3.1% | 108,600 |
| 2021/03/04 | 3,285 | 3,360 | 3,270 | 3,340 | +35 | +1.1% | 98,200 |
| 2021/03/03 | 3,415 | 3,425 | 3,300 | 3,305 | -100 | -2.9% | 60,000 |
| 2021/03/02 | 3,520 | 3,550 | 3,390 | 3,405 | -105 | -3% | 58,900 |
| 2021/03/01 | 3,410 | 3,520 | 3,370 | 3,510 | +120 | +3.5% | 44,200 |
| 2021/02/26 | 3,325 | 3,445 | 3,285 | 3,390 | -75 | -2.2% | 105,000 |
| 2021/02/25 | 3,570 | 3,590 | 3,465 | 3,465 | -35 | -1% | 83,900 |
| 2021/02/24 | 3,580 | 3,670 | 3,495 | 3,500 | -80 | -2.2% | 71,400 |
| 2021/02/22 | 3,510 | 3,655 | 3,490 | 3,580 | +100 | +2.9% | 81,500 |
| 2021/02/19 | 3,505 | 3,545 | 3,370 | 3,480 | -70 | -2% | 132,100 |
| 2021/02/18 | 3,650 | 3,680 | 3,545 | 3,550 | -100 | -2.7% | 101,600 |
| 2021/02/17 | 3,735 | 3,750 | 3,650 | 3,650 | -135 | -3.6% | 101,700 |
| 2021/02/16 | 3,815 | 3,830 | 3,720 | 3,785 | -25 | -0.7% | 102,500 |
| 2021/02/15 | 3,910 | 3,910 | 3,775 | 3,810 | ±0 | ±0% | 127,700 |
| 2021/02/12 | 3,860 | 3,880 | 3,750 | 3,810 | -90 | -2.3% | 119,200 |
| 2021/02/10 | 3,790 | 3,920 | 3,790 | 3,900 | +95 | +2.5% | 68,500 |
| 2021/02/09 | 3,900 | 3,900 | 3,770 | 3,805 | -70 | -1.8% | 59,000 |
| 2021/02/08 | 3,865 | 3,910 | 3,760 | 3,875 | +10 | +0.3% | 81,800 |
| 2021/02/05 | 3,910 | 3,910 | 3,830 | 3,865 | -15 | -0.4% | 43,500 |
| 2021/02/04 | 3,930 | 3,930 | 3,830 | 3,880 | -20 | -0.5% | 36,500 |
| 2021/02/03 | 3,920 | 3,955 | 3,885 | 3,900 | +15 | +0.4% | 47,700 |
| 2021/02/02 | 3,880 | 3,900 | 3,775 | 3,885 | +60 | +1.6% | 53,400 |
| 2021/02/01 | 3,605 | 3,865 | 3,605 | 3,825 | +125 | +3.4% | 65,300 |
| 2021/01/29 | 3,915 | 3,955 | 3,650 | 3,700 | -170 | -4.4% | 155,900 |
| 2021/01/28 | 3,975 | 3,975 | 3,870 | 3,870 | -175 | -4.3% | 137,600 |
| 2021/01/27 | 4,120 | 4,140 | 4,010 | 4,045 | -60 | -1.5% | 70,300 |
| 2021/01/26 | 4,135 | 4,160 | 4,055 | 4,105 | ±0 | ±0% | 120,600 |
| 2021/01/25 | 4,115 | 4,145 | 4,060 | 4,105 | +40 | +1% | 102,200 |
| 2021/01/22 | 4,015 | 4,110 | 3,970 | 4,065 | +55 | +1.4% | 140,900 |
| 2021/01/21 | 3,900 | 4,045 | 3,860 | 4,010 | +100 | +2.6% | 168,000 |
| 2021/01/20 | 3,960 | 4,025 | 3,850 | 3,910 | -15 | -0.4% | 105,400 |
| 2021/01/19 | 3,975 | 3,985 | 3,805 | 3,925 | -30 | -0.8% | 121,700 |
| 2021/01/18 | 3,815 | 3,975 | 3,750 | 3,955 | +115 | +3% | 123,700 |
| 2021/01/15 | 3,925 | 3,930 | 3,750 | 3,840 | -90 | -2.3% | 160,300 |
| 2021/01/14 | 4,100 | 4,125 | 3,830 | 3,930 | -160 | -3.9% | 240,900 |
| 2021/01/13 | 4,190 | 4,190 | 4,030 | 4,090 | -15 | -0.4% | 196,900 |
| 2021/01/12 | 3,975 | 4,240 | 3,975 | 4,105 | +185 | +4.7% | 565,300 |
| 2021/01/08 | 3,695 | 3,940 | 3,670 | 3,920 | +255 | +7% | 318,000 |
| 2021/01/07 | 3,890 | 3,890 | 3,620 | 3,665 | -85 | -2.3% | 254,700 |
| 2021/01/06 | 3,560 | 3,950 | 3,560 | 3,750 | +175 | +4.9% | 428,100 |
| 2021/01/05 | 3,465 | 3,600 | 3,420 | 3,575 | +110 | +3.2% | 160,300 |
| 2021/01/04 | 3,430 | 3,475 | 3,275 | 3,465 | +55 | +1.6% | 97,100 |
| 2020/12/30 | 3,500 | 3,595 | 3,410 | 3,410 | +15 | +0.4% | 182,500 |
| 2020/12/29 | 3,150 | 3,400 | 3,150 | 3,395 | +220 | +6.9% | 157,300 |
| 2020/12/28 | 3,160 | 3,230 | 3,060 | 3,175 | +25 | +0.8% | 235,400 |
| 2020/12/25 | 3,185 | 3,280 | 3,105 | 3,150 | -105 | -3.2% | 211,900 |
| 2020/12/24 | 3,350 | 3,390 | 3,225 | 3,255 | -150 | -4.4% | 142,000 |
| 2020/12/23 | 3,300 | 3,435 | 3,285 | 3,405 | +90 | +2.7% | 172,000 |
1001～
1050
件表示中 / 1233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 | 140,600円 | +29.6% | +20.2% | 0.36% | 20.57倍 | 8.55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 | 69,800円 | +27.1% | +9.3% | 0.00% | 18.73倍 | 2.26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 |
| ファーストＡ | 134,400円 | +38.4% | +29.5% | 0.22% | 91.30倍 | 10.65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 |
| スパイダーＰ | 41,200円 | +30.2% | - | 0.00% | - | 5.50倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| キューブシス | 91,500円 | +1.6% | -17.6% | 4.37% | 11.39倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
