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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 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 |
| 2020/08/12 | 4,575 | 4,645 | 4,525 | 4,575 | -10 | -0.2% | 72,700 |
| 2020/08/11 | 4,680 | 4,710 | 4,520 | 4,585 | -25 | -0.5% | 81,200 |
| 2020/08/07 | 4,680 | 4,750 | 4,535 | 4,610 | -65 | -1.4% | 97,300 |
| 2020/08/06 | 4,570 | 4,780 | 4,505 | 4,675 | +165 | +3.7% | 162,500 |
| 2020/08/05 | 4,530 | 4,650 | 4,465 | 4,510 | -75 | -1.6% | 93,600 |
| 2020/08/04 | 4,510 | 4,750 | 4,435 | 4,585 | +170 | +3.9% | 229,400 |
| 2020/08/03 | 4,350 | 4,435 | 4,135 | 4,415 | +50 | +1.1% | 202,300 |
| 2020/07/31 | 4,680 | 4,680 | 4,320 | 4,365 | -360 | -7.6% | 285,000 |
| 2020/07/30 | 4,755 | 4,840 | 4,710 | 4,725 | -30 | -0.6% | 110,100 |
| 2020/07/29 | 5,000 | 5,060 | 4,725 | 4,755 | -275 | -5.5% | 212,200 |
| 2020/07/28 | 5,120 | 5,220 | 5,020 | 5,030 | -120 | -2.3% | 82,200 |
| 2020/07/27 | 4,980 | 5,220 | 4,905 | 5,150 | +110 | +2.2% | 108,500 |
| 2020/07/22 | 5,030 | 5,060 | 4,960 | 5,040 | +10 | +0.2% | 87,100 |
1101～
1150
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
