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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 3,130 | 3,150 | 3,030 | 3,055 | -95 | -3% | 24,800 |
| 2021/12/23 | 3,230 | 3,235 | 3,150 | 3,150 | -150 | -4.5% | 16,900 |
| 2021/12/22 | 3,150 | 3,300 | 3,110 | 3,300 | +120 | +3.8% | 22,700 |
| 2021/12/21 | 3,100 | 3,200 | 3,100 | 3,180 | +35 | +1.1% | 11,800 |
| 2021/12/20 | 3,080 | 3,210 | 3,080 | 3,145 | -5 | -0.2% | 8,700 |
| 2021/12/17 | 3,095 | 3,190 | 3,055 | 3,150 | -110 | -3.4% | 17,800 |
| 2021/12/16 | 3,320 | 3,360 | 3,235 | 3,260 | -5 | -0.2% | 17,800 |
| 2021/12/15 | 3,295 | 3,430 | 3,225 | 3,265 | -30 | -0.9% | 16,100 |
| 2021/12/14 | 3,340 | 3,385 | 3,270 | 3,295 | -135 | -3.9% | 10,400 |
| 2021/12/13 | 3,435 | 3,460 | 3,390 | 3,430 | -5 | -0.1% | 5,000 |
| 2021/12/10 | 3,510 | 3,525 | 3,415 | 3,435 | -120 | -3.4% | 11,300 |
| 2021/12/09 | 3,605 | 3,630 | 3,520 | 3,555 | -65 | -1.8% | 8,900 |
| 2021/12/08 | 3,650 | 3,765 | 3,610 | 3,620 | ±0 | ±0% | 5,000 |
| 2021/12/07 | 3,470 | 3,650 | 3,470 | 3,620 | +190 | +5.5% | 10,200 |
| 2021/12/06 | 3,480 | 3,480 | 3,335 | 3,430 | -110 | -3.1% | 16,500 |
| 2021/12/03 | 3,455 | 3,545 | 3,410 | 3,540 | +85 | +2.5% | 13,700 |
| 2021/12/02 | 3,675 | 3,675 | 3,420 | 3,455 | -225 | -6.1% | 20,500 |
| 2021/12/01 | 3,755 | 3,820 | 3,550 | 3,680 | -5 | -0.1% | 24,400 |
| 2021/11/30 | 3,770 | 3,925 | 3,660 | 3,685 | -80 | -2.1% | 15,200 |
| 2021/11/29 | 3,890 | 3,970 | 3,760 | 3,765 | -215 | -5.4% | 31,900 |
| 2021/11/26 | 4,110 | 4,110 | 3,975 | 3,980 | -185 | -4.4% | 18,600 |
| 2021/11/25 | 4,385 | 4,410 | 4,120 | 4,165 | -225 | -5.1% | 25,800 |
| 2021/11/24 | 4,475 | 4,545 | 4,330 | 4,390 | -60 | -1.3% | 16,200 |
| 2021/11/22 | 4,385 | 4,510 | 4,285 | 4,450 | +10 | +0.2% | 14,400 |
| 2021/11/19 | 4,580 | 4,580 | 4,430 | 4,440 | -155 | -3.4% | 22,600 |
| 2021/11/18 | 4,490 | 4,635 | 4,440 | 4,595 | +175 | +4% | 22,600 |
| 2021/11/17 | 4,675 | 4,675 | 4,265 | 4,420 | -185 | -4% | 38,000 |
| 2021/11/16 | 4,385 | 4,680 | 4,370 | 4,605 | +230 | +5.3% | 44,700 |
| 2021/11/15 | 4,300 | 4,390 | 4,250 | 4,375 | +120 | +2.8% | 15,600 |
| 2021/11/12 | 4,225 | 4,255 | 4,180 | 4,255 | +100 | +2.4% | 9,800 |
| 2021/11/11 | 4,180 | 4,180 | 4,060 | 4,155 | -20 | -0.5% | 11,300 |
| 2021/11/10 | 4,175 | 4,250 | 4,105 | 4,175 | +35 | +0.8% | 11,300 |
| 2021/11/09 | 4,130 | 4,300 | 4,130 | 4,140 | +25 | +0.6% | 19,300 |
| 2021/11/08 | 4,135 | 4,160 | 4,060 | 4,115 | +100 | +2.5% | 17,900 |
| 2021/11/05 | 4,100 | 4,100 | 3,980 | 4,015 | -120 | -2.9% | 14,700 |
| 2021/11/04 | 3,945 | 4,170 | 3,930 | 4,135 | +175 | +4.4% | 20,100 |
| 2021/11/02 | 4,050 | 4,050 | 3,925 | 3,960 | -90 | -2.2% | 12,900 |
| 2021/11/01 | 4,120 | 4,130 | 4,050 | 4,050 | -70 | -1.7% | 11,900 |
| 2021/10/29 | 3,940 | 4,150 | 3,905 | 4,120 | +220 | +5.6% | 23,000 |
| 2021/10/28 | 4,075 | 4,075 | 3,900 | 3,900 | -210 | -5.1% | 28,500 |
| 2021/10/27 | 4,300 | 4,480 | 4,075 | 4,110 | +230 | +5.9% | 108,800 |
| 2021/10/26 | 3,740 | 3,895 | 3,725 | 3,880 | +200 | +5.4% | 25,900 |
| 2021/10/25 | 3,710 | 3,740 | 3,640 | 3,680 | +20 | +0.5% | 17,500 |
| 2021/10/22 | 3,755 | 3,800 | 3,660 | 3,660 | -165 | -4.3% | 24,600 |
| 2021/10/21 | 3,910 | 3,925 | 3,770 | 3,825 | -105 | -2.7% | 27,000 |
| 2021/10/20 | 4,020 | 4,055 | 3,885 | 3,930 | -80 | -2% | 20,400 |
| 2021/10/19 | 3,945 | 4,070 | 3,935 | 4,010 | +110 | +2.8% | 13,600 |
| 2021/10/18 | 4,020 | 4,020 | 3,890 | 3,900 | -105 | -2.6% | 14,600 |
| 2021/10/15 | 3,910 | 4,080 | 3,885 | 4,005 | +160 | +4.2% | 18,600 |
| 2021/10/14 | 3,960 | 4,000 | 3,835 | 3,845 | -45 | -1.2% | 13,500 |
801～
850
件表示中 / 971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 | 207,400円 | +11.4% | +16.0% | 0.84% | 19.41倍 | 2.64倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ビート | 971円 | - | - | - | - | - |
|
- |
| アドソル | 95,800円 | +8.7% | +17.5% | 3.13% | 14.42倍 | 2.15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 |
| サーバーワクス | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| 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 |
市場注目の銘柄
チャート関連のコラム
