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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/10/13 | 4,005 | 4,010 | 3,850 | 3,890 | -100 | -2.5% | 31,700 |
| 2021/10/12 | 4,185 | 4,185 | 3,960 | 3,990 | -140 | -3.4% | 19,800 |
| 2021/10/11 | 4,085 | 4,145 | 4,030 | 4,130 | +30 | +0.7% | 4,400 |
| 2021/10/08 | 4,255 | 4,255 | 4,090 | 4,100 | -85 | -2% | 13,800 |
| 2021/10/07 | 4,110 | 4,255 | 4,110 | 4,185 | +85 | +2.1% | 11,100 |
| 2021/10/06 | 4,165 | 4,310 | 4,050 | 4,100 | -50 | -1.2% | 20,600 |
| 2021/10/05 | 4,150 | 4,250 | 4,010 | 4,150 | -15 | -0.4% | 23,100 |
| 2021/10/04 | 4,485 | 4,485 | 4,160 | 4,165 | -250 | -5.7% | 28,300 |
| 2021/10/01 | 4,360 | 4,455 | 4,270 | 4,415 | -15 | -0.3% | 15,700 |
| 2021/09/30 | 4,595 | 4,605 | 4,395 | 4,430 | -200 | -4.3% | 34,000 |
| 2021/09/29 | 4,555 | 4,735 | 4,510 | 4,630 | -45 | -1% | 18,000 |
| 2021/09/28 | 4,820 | 4,850 | 4,615 | 4,675 | -150 | -3.1% | 19,800 |
| 2021/09/27 | 4,900 | 5,020 | 4,810 | 4,825 | -45 | -0.9% | 12,700 |
| 2021/09/24 | 4,980 | 5,010 | 4,865 | 4,870 | +40 | +0.8% | 12,800 |
| 2021/09/22 | 5,040 | 5,040 | 4,780 | 4,830 | -200 | -4% | 26,400 |
| 2021/09/21 | 4,730 | 5,120 | 4,730 | 5,030 | +50 | +1% | 25,300 |
| 2021/09/17 | 4,970 | 5,100 | 4,900 | 4,980 | +30 | +0.6% | 29,800 |
| 2021/09/16 | 5,410 | 5,410 | 4,860 | 4,950 | -460 | -8.5% | 79,500 |
| 2021/09/15 | 5,660 | 6,030 | 5,350 | 5,410 | -280 | -4.9% | 111,400 |
| 2021/09/14 | 6,070 | 6,180 | 5,530 | 5,690 | +120 | +2.2% | 190,600 |
| 2021/09/13 | 4,930 | 5,570 | 4,930 | 5,570 | +705 | +14.5% | 149,900 |
| 2021/09/10 | 4,675 | 4,875 | 4,630 | 4,865 | +255 | +5.5% | 26,100 |
| 2021/09/09 | 4,685 | 4,685 | 4,570 | 4,610 | -55 | -1.2% | 11,000 |
| 2021/09/08 | 4,685 | 4,765 | 4,625 | 4,665 | -20 | -0.4% | 12,400 |
| 2021/09/07 | 4,675 | 4,745 | 4,615 | 4,685 | -5 | -0.1% | 15,900 |
| 2021/09/06 | 4,645 | 4,815 | 4,645 | 4,690 | -25 | -0.5% | 18,300 |
| 2021/09/03 | 4,655 | 4,750 | 4,540 | 4,715 | +30 | +0.6% | 23,000 |
| 2021/09/02 | 4,845 | 4,855 | 4,640 | 4,685 | -170 | -3.5% | 21,300 |
| 2021/09/01 | 4,805 | 4,865 | 4,635 | 4,855 | +35 | +0.7% | 40,500 |
| 2021/08/31 | 4,730 | 5,030 | 4,730 | 4,820 | +105 | +2.2% | 39,200 |
| 2021/08/30 | 4,660 | 4,745 | 4,580 | 4,715 | +125 | +2.7% | 23,900 |
| 2021/08/27 | 4,535 | 4,605 | 4,450 | 4,590 | -25 | -0.5% | 27,100 |
| 2021/08/26 | 4,620 | 4,790 | 4,600 | 4,615 | -30 | -0.6% | 21,400 |
| 2021/08/25 | 4,505 | 4,645 | 4,495 | 4,645 | +225 | +5.1% | 17,100 |
| 2021/08/24 | 4,465 | 4,560 | 4,360 | 4,420 | -20 | -0.5% | 17,500 |
| 2021/08/23 | 4,120 | 4,460 | 4,120 | 4,440 | +320 | +7.8% | 29,800 |
| 2021/08/20 | 4,330 | 4,370 | 4,080 | 4,120 | -210 | -4.8% | 24,000 |
| 2021/08/19 | 4,280 | 4,555 | 4,280 | 4,330 | -90 | -2% | 18,800 |
901～
950
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
