サイバートラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/29 | 6,790 | 6,790 | 6,580 | 6,600 | -90 | -1.3% | 23,700 |
| 2021/06/28 | 6,670 | 6,800 | 6,600 | 6,690 | +10 | +0.1% | 34,900 |
| 2021/06/25 | 6,790 | 6,880 | 6,610 | 6,680 | -210 | -3% | 48,100 |
| 2021/06/24 | 6,570 | 7,130 | 6,430 | 6,890 | +310 | +4.7% | 158,900 |
| 2021/06/23 | 6,830 | 6,830 | 6,560 | 6,580 | -110 | -1.6% | 62,800 |
| 2021/06/22 | 6,750 | 6,830 | 6,570 | 6,690 | +80 | +1.2% | 93,000 |
| 2021/06/21 | 6,580 | 6,770 | 6,500 | 6,610 | -270 | -3.9% | 99,600 |
| 2021/06/18 | 7,310 | 7,320 | 6,840 | 6,880 | -490 | -6.6% | 167,600 |
| 2021/06/17 | 7,820 | 7,950 | 7,210 | 7,370 | +220 | +3.1% | 827,000 |
| 2021/06/16 | 6,250 | 7,150 | 6,100 | 7,150 | +1,000 | +16.3% | 137,500 |
| 2021/06/15 | 6,540 | 6,640 | 6,110 | 6,150 | -380 | -5.8% | 105,000 |
| 2021/06/14 | 6,430 | 6,600 | 6,240 | 6,530 | +90 | +1.4% | 67,100 |
| 2021/06/11 | 6,510 | 6,680 | 6,410 | 6,440 | -20 | -0.3% | 51,900 |
| 2021/06/10 | 6,800 | 6,900 | 6,450 | 6,460 | -380 | -5.6% | 91,400 |
| 2021/06/09 | 7,000 | 7,040 | 6,730 | 6,840 | -220 | -3.1% | 114,600 |
| 2021/06/08 | 6,900 | 7,140 | 6,760 | 7,060 | +260 | +3.8% | 87,400 |
| 2021/06/07 | 7,120 | 7,120 | 6,700 | 6,800 | -210 | -3% | 119,300 |
| 2021/06/04 | 7,350 | 7,370 | 6,970 | 7,010 | -410 | -5.5% | 106,600 |
| 2021/06/03 | 7,470 | 7,750 | 7,390 | 7,420 | -190 | -2.5% | 86,300 |
| 2021/06/02 | 7,460 | 8,020 | 7,250 | 7,610 | +50 | +0.7% | 251,300 |
| 2021/06/01 | 7,780 | 7,790 | 7,420 | 7,560 | -110 | -1.4% | 111,600 |
| 2021/05/31 | 8,200 | 8,380 | 7,550 | 7,670 | -530 | -6.5% | 228,800 |
| 2021/05/28 | 8,520 | 8,890 | 8,100 | 8,200 | -230 | -2.7% | 564,100 |
| 2021/05/27 | 8,260 | 8,800 | 8,210 | 8,430 | +300 | +3.7% | 691,400 |
| 2021/05/26 | 8,090 | 8,400 | 8,000 | 8,130 | -60 | -0.7% | 161,600 |
| 2021/05/25 | 8,420 | 8,520 | 8,100 | 8,190 | -110 | -1.3% | 210,500 |
| 2021/05/24 | 8,150 | 8,700 | 8,100 | 8,300 | ±0 | ±0% | 399,100 |
| 2021/05/21 | 8,410 | 9,150 | 7,980 | 8,300 | +40 | +0.5% | 1,744,400 |
| 2021/05/20 | 7,300 | 8,490 | 7,290 | 8,260 | +960 | +13.2% | 1,277,900 |
| 2021/05/19 | 6,200 | 7,300 | 6,160 | 7,300 | +1,000 | +15.9% | 449,000 |
| 2021/05/18 | 6,100 | 6,470 | 5,900 | 6,300 | +270 | +4.5% | 142,100 |
| 2021/05/17 | 6,220 | 6,400 | 6,010 | 6,030 | +120 | +2% | 153,500 |
| 2021/05/14 | 6,400 | 6,750 | 5,860 | 5,910 | -570 | -8.8% | 475,800 |
| 2021/05/13 | 5,440 | 6,480 | 5,220 | 6,480 | +1,000 | +18.2% | 415,400 |
| 2021/05/12 | 6,050 | 6,080 | 5,200 | 5,480 | -350 | -6% | 135,600 |
| 2021/05/11 | 6,110 | 6,140 | 5,800 | 5,830 | -380 | -6.1% | 142,700 |
| 2021/05/10 | 6,670 | 6,870 | 6,130 | 6,210 | -560 | -8.3% | 140,400 |
| 2021/05/07 | 6,830 | 7,360 | 6,680 | 6,770 | -60 | -0.9% | 234,900 |
| 2021/05/06 | 7,200 | 7,200 | 6,500 | 6,830 | -520 | -7.1% | 286,200 |
| 2021/04/30 | 7,700 | 7,770 | 7,350 | 7,350 | -360 | -4.7% | 111,700 |
| 2021/04/28 | 7,670 | 7,920 | 7,520 | 7,710 | -190 | -2.4% | 377,500 |
| 2021/04/27 | 7,350 | 8,130 | 7,300 | 7,900 | +820 | +11.6% | 1,029,900 |
| 2021/04/26 | 7,600 | 7,640 | 7,060 | 7,080 | -1,420 | -16.7% | 479,800 |
| 2021/04/23 | 8,220 | 8,820 | 8,030 | 8,500 | +10 | +0.1% | 824,300 |
| 2021/04/22 | 9,920 | 10,170 | 8,270 | 8,490 | -1,280 | -13.1% | 1,386,100 |
| 2021/04/21 | 11,160 | 11,220 | 9,520 | 9,770 | -790 | -7.5% | 2,345,500 |
| 2021/04/20 | 9,700 | 10,900 | 9,580 | 10,560 | +1,160 | +12.3% | 2,635,300 |
| 2021/04/19 | 9,400 | 9,400 | 9,400 | 9,400 | +1,500 | +19% | 173,300 |
| 2021/04/16 | 6,900 | 7,900 | 6,770 | 7,900 | - | - | 791,700 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 750件
類似銘柄と比較する
現在ご覧いただいている「サイバトラスト」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 |
|---|---|---|---|---|---|---|---|---|
| サイバトラスト | 188,000円 | +11.4% | +16.0% | 0.93% | 17.72倍 | 2.53倍 |
|
ＳＢテクノロジー傘下、認証・セキュリティが主力、Ｌｉｎｕｘに強く、ＩｏＴ事業を育成中 |
| ユニリタ | 194,200円 | +5.2% | -7.2% | 3.50% | 18.37倍 | 1.27倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| アドソル | 162,500円 | +3.0% | +3.7% | 3.08% | 14.99倍 | 2.12倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| シンクロフード | 56,200円 | +19.5% | +13.9% | 1.78% | 21.52倍 | 3.90倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ウィルズ | 71,900円 | +11.6% | +10.1% | 1.53% | 22.29倍 | 8.05倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
