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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 2,879 | 2,898 | 2,805 | 2,892 | -20 | -0.7% | 11,700 |
| 2022/01/13 | 2,953 | 3,005 | 2,911 | 2,912 | -80 | -2.7% | 10,100 |
| 2022/01/12 | 2,910 | 3,140 | 2,910 | 2,992 | +111 | +3.9% | 20,400 |
| 2022/01/11 | 2,953 | 2,953 | 2,860 | 2,881 | -22 | -0.8% | 5,800 |
| 2022/01/07 | 2,921 | 2,955 | 2,790 | 2,903 | +1 | ±0% | 16,600 |
| 2022/01/06 | 2,952 | 2,971 | 2,835 | 2,902 | -65 | -2.2% | 36,700 |
| 2022/01/05 | 3,145 | 3,170 | 2,950 | 2,967 | -163 | -5.2% | 25,500 |
| 2022/01/04 | 3,165 | 3,200 | 3,100 | 3,130 | -40 | -1.3% | 16,800 |
| 2021/12/30 | 3,180 | 3,210 | 3,145 | 3,170 | -35 | -1.1% | 4,600 |
| 2021/12/29 | 3,185 | 3,275 | 3,155 | 3,205 | -5 | -0.2% | 10,600 |
| 2021/12/28 | 3,080 | 3,440 | 3,020 | 3,210 | +255 | +8.6% | 72,900 |
| 2021/12/27 | 3,075 | 3,075 | 2,910 | 2,955 | -100 | -3.3% | 27,200 |
| 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 |
851～
900
件表示中 / 1033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 | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| Ｄ Ｓ | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| アドソル | 117,300円 | +6.1% | +10.4% | 3.15% | 16.26倍 | 2.97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 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| 情報企画 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
