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 |
---|---|---|---|---|---|---|---|
2020/07/08 | 6,200 | 6,750 | 6,100 | 6,110 | -280 | -4.4% | 967,000 |
2020/07/07 | 5,530 | 6,420 | 5,500 | 6,390 | +970 | +17.9% | 1,224,000 |
2020/07/06 | 5,590 | 5,640 | 5,380 | 5,420 | -70 | -1.3% | 137,500 |
2020/07/03 | 5,140 | 5,600 | 5,140 | 5,490 | +290 | +5.6% | 330,700 |
2020/07/02 | 5,500 | 5,670 | 5,170 | 5,200 | -450 | -8% | 340,300 |
2020/07/01 | 5,990 | 6,040 | 5,620 | 5,650 | -440 | -7.2% | 252,400 |
2020/06/30 | 6,720 | 6,800 | 5,620 | 6,090 | -530 | -8% | 559,700 |
2020/06/29 | 6,810 | 6,870 | 6,420 | 6,620 | -20,380 | -75.5% | 244,100 |
2020/06/26 | 26,750 | 27,220 | 26,530 | 27,000 | +700 | +2.7% | 91,000 |
2020/06/25 | 26,170 | 26,490 | 26,020 | 26,300 | -460 | -1.7% | 93,900 |
2020/06/24 | 27,000 | 27,700 | 26,660 | 26,760 | -1,140 | -4.1% | 279,500 |
2020/06/23 | 29,960 | 30,400 | 27,900 | 27,900 | -1,560 | -5.3% | 182,200 |
2020/06/22 | 29,600 | 30,950 | 29,090 | 29,460 | -410 | -1.4% | 196,800 |
2020/06/19 | 27,150 | 30,300 | 26,910 | 29,870 | +3,210 | +12% | 439,700 |
2020/06/18 | 26,200 | 28,000 | 26,110 | 26,660 | -270 | -1% | 192,600 |
2020/06/17 | 28,910 | 29,000 | 26,510 | 26,930 | -2,430 | -8.3% | 221,700 |
2020/06/16 | 30,750 | 30,750 | 29,120 | 29,360 | +350 | +1.2% | 120,800 |
2020/06/15 | 31,500 | 32,000 | 29,010 | 29,010 | -2,090 | -6.7% | 114,000 |
2020/06/12 | 29,500 | 32,300 | 29,000 | 31,100 | -400 | -1.3% | 177,900 |
2020/06/11 | 32,850 | 33,750 | 30,950 | 31,500 | -950 | -2.9% | 155,900 |
2020/06/10 | 32,800 | 33,300 | 32,200 | 32,450 | -350 | -1.1% | 92,200 |
2020/06/09 | 32,750 | 34,200 | 32,700 | 32,800 | +50 | +0.2% | 154,000 |
2020/06/08 | 34,750 | 35,750 | 31,300 | 32,750 | -2,000 | -5.8% | 430,800 |
2020/06/05 | 32,000 | 37,250 | 31,050 | 34,750 | +3,250 | +10.3% | 1,078,700 |
2020/06/04 | 27,400 | 31,500 | 27,290 | 31,500 | +5,000 | +18.9% | 1,006,300 |
2020/06/03 | 25,120 | 26,570 | 24,800 | 26,500 | +2,260 | +9.3% | 398,400 |
2020/06/02 | 24,000 | 26,140 | 23,360 | 24,240 | +2,150 | +9.7% | 670,900 |
2020/06/01 | 20,370 | 22,240 | 20,150 | 22,090 | +1,940 | +9.6% | 193,500 |
2020/05/29 | 20,450 | 20,780 | 20,150 | 20,150 | -540 | -2.6% | 32,300 |
2020/05/28 | 20,480 | 20,990 | 20,030 | 20,690 | +460 | +2.3% | 62,300 |
2020/05/27 | 20,900 | 20,910 | 19,990 | 20,230 | -970 | -4.6% | 81,600 |
2020/05/26 | 22,320 | 22,540 | 21,110 | 21,200 | -910 | -4.1% | 112,800 |
2020/05/25 | 22,090 | 22,560 | 21,720 | 22,110 | +160 | +0.7% | 91,000 |
2020/05/22 | 22,000 | 22,080 | 21,520 | 21,950 | +350 | +1.6% | 74,200 |
2020/05/21 | 21,760 | 22,240 | 21,220 | 21,600 | +220 | +1% | 92,800 |
2020/05/20 | 21,200 | 21,600 | 20,900 | 21,380 | +180 | +0.8% | 81,600 |
2020/05/19 | 21,900 | 22,250 | 20,560 | 21,200 | -350 | -1.6% | 115,800 |
2020/05/18 | 19,880 | 21,890 | 19,620 | 21,550 | -830 | -3.7% | 232,600 |
2020/05/15 | 23,000 | 23,650 | 21,240 | 22,380 | +280 | +1.3% | 357,300 |
2020/05/14 | 25,180 | 26,000 | 21,210 | 22,100 | -2,600 | -10.5% | 1,031,300 |
2020/05/13 | 20,650 | 24,860 | 20,430 | 24,700 | +4,450 | +22% | 926,400 |
2020/05/12 | 19,360 | 20,400 | 19,230 | 20,250 | +1,110 | +5.8% | 234,000 |
2020/05/11 | 19,380 | 20,150 | 18,900 | 19,140 | +150 | +0.8% | 137,100 |
2020/05/08 | 20,500 | 20,600 | 18,800 | 18,990 | -1,130 | -5.6% | 191,200 |
2020/05/07 | 20,050 | 20,800 | 19,190 | 20,120 | +570 | +2.9% | 289,600 |
2020/05/01 | 20,700 | 21,500 | 19,360 | 19,550 | -1,670 | -7.9% | 313,600 |
2020/04/30 | 24,180 | 25,200 | 21,090 | 21,220 | -2,850 | -11.8% | 534,800 |
2020/04/28 | 23,000 | 27,800 | 22,920 | 24,070 | +870 | +3.8% | 1,551,700 |
2020/04/27 | 21,400 | 23,780 | 20,160 | 23,200 | +2,370 | +11.4% | 854,200 |
2020/04/24 | 20,610 | 21,830 | 18,630 | 20,830 | +220 | +1.1% | 874,400 |
1251~
1300
件表示中 / 1321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 | 186,700円 | +29.6% | +20.2% | 0.27% | 27.59倍 | 4.92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 |
kubell | 46,500円 | +13.0% | +33.3% | 0.00% | - | 11.59倍 |
|
ビジネスチャットツール「Chatwork」を展開。クラウド経由BPOサービスを強化 |
手間イラズ | 295,300円 | +8.2% | +2.1% | 1.35% | 16.58倍 | 2.72倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
キューブシス | 119,800円 | +6.3% | +26.3% | 3.51% | 14.79倍 | 1.66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 |
AMI | 100,400円 | +20.0% | +17.0% | 2.99% | 11.23倍 | 1.28倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム