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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,280 | 4,555 | 4,280 | 4,330 | -90 | -2% | 18,800 |
| 2021/08/18 | 4,130 | 4,440 | 4,055 | 4,420 | +220 | +5.2% | 40,600 |
| 2021/08/17 | 4,360 | 4,400 | 4,170 | 4,200 | -155 | -3.6% | 39,900 |
| 2021/08/16 | 4,600 | 4,600 | 4,335 | 4,355 | -315 | -6.7% | 28,400 |
| 2021/08/13 | 4,755 | 4,830 | 4,655 | 4,670 | -155 | -3.2% | 28,300 |
| 2021/08/12 | 4,870 | 4,900 | 4,735 | 4,825 | -15 | -0.3% | 23,000 |
| 2021/08/11 | 5,350 | 5,370 | 4,780 | 4,840 | -310 | -6% | 70,100 |
| 2021/08/10 | 4,760 | 5,150 | 4,760 | 5,150 | +345 | +7.2% | 26,500 |
| 2021/08/06 | 5,030 | 5,030 | 4,655 | 4,805 | -120 | -2.4% | 46,900 |
| 2021/08/05 | 5,040 | 5,230 | 4,850 | 4,925 | -115 | -2.3% | 41,500 |
| 2021/08/04 | 5,120 | 5,160 | 4,960 | 5,040 | -130 | -2.5% | 34,500 |
| 2021/08/03 | 5,370 | 5,390 | 5,130 | 5,170 | -130 | -2.5% | 30,700 |
| 2021/08/02 | 5,210 | 5,510 | 5,210 | 5,300 | -110 | -2% | 56,600 |
| 2021/07/30 | 5,620 | 5,620 | 5,410 | 5,410 | -250 | -4.4% | 40,100 |
| 2021/07/29 | 5,720 | 5,830 | 5,550 | 5,660 | -140 | -2.4% | 35,100 |
| 2021/07/28 | 6,260 | 6,260 | 5,710 | 5,800 | -360 | -5.8% | 82,500 |
| 2021/07/27 | 5,950 | 6,260 | 5,830 | 6,160 | +130 | +2.2% | 73,200 |
| 2021/07/26 | 6,150 | 6,150 | 5,950 | 6,030 | -100 | -1.6% | 41,500 |
| 2021/07/21 | 6,420 | 6,420 | 6,120 | 6,130 | -190 | -3% | 44,400 |
| 2021/07/20 | 6,270 | 6,420 | 6,260 | 6,320 | -10 | -0.2% | 16,100 |
| 2021/07/19 | 6,670 | 6,670 | 6,330 | 6,330 | -340 | -5.1% | 37,200 |
| 2021/07/16 | 6,370 | 6,820 | 6,370 | 6,670 | +200 | +3.1% | 48,600 |
| 2021/07/15 | 6,460 | 6,530 | 6,330 | 6,470 | -70 | -1.1% | 27,100 |
| 2021/07/14 | 6,290 | 6,610 | 6,280 | 6,540 | +200 | +3.2% | 28,900 |
| 2021/07/13 | 6,350 | 6,460 | 6,290 | 6,340 | -30 | -0.5% | 23,500 |
| 2021/07/12 | 6,480 | 6,570 | 6,360 | 6,370 | -30 | -0.5% | 18,700 |
| 2021/07/09 | 6,290 | 6,440 | 6,250 | 6,400 | +10 | +0.2% | 46,500 |
| 2021/07/08 | 6,490 | 6,540 | 6,390 | 6,390 | -100 | -1.5% | 21,000 |
| 2021/07/07 | 6,510 | 6,730 | 6,400 | 6,490 | -70 | -1.1% | 30,600 |
| 2021/07/06 | 6,370 | 6,980 | 6,330 | 6,560 | +200 | +3.1% | 114,500 |
| 2021/07/05 | 6,400 | 6,520 | 6,250 | 6,360 | -40 | -0.6% | 36,300 |
| 2021/07/02 | 6,500 | 6,530 | 6,320 | 6,400 | -130 | -2% | 42,100 |
| 2021/07/01 | 6,630 | 6,630 | 6,530 | 6,530 | -60 | -0.9% | 14,600 |
| 2021/06/30 | 6,620 | 6,740 | 6,520 | 6,590 | -10 | -0.2% | 25,500 |
| 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 |
801～
850
件表示中 / 884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 | 222,100円 | +11.4% | +16.0% | 0.79% | 21.06倍 | 2.87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 |
| データＳＥＣ | 103,100円 | +48.6% | - | 0.00% | 83.82倍 | 6.78倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
| サーバーワクス | 230,600円 | +21.4% | -52.3% | 0.00% | 71.46倍 | 1.56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 |
| 日本情報 | 125,300円 | +12.7% | +35.4% | 0.40% | 27.93倍 | 5.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ＴＭＮ | 48,100円 | +31.6% | -62.6% | 0.00% | 75.75倍 | 1.68倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
