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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,745 | 1,745 | 1,728 | 1,728 | -23 | -1.3% | 7,500 |
| 2024/08/20 | 1,765 | 1,777 | 1,735 | 1,751 | +6 | +0.3% | 11,800 |
| 2024/08/19 | 1,796 | 1,796 | 1,745 | 1,745 | -80 | -4.4% | 16,000 |
| 2024/08/16 | 1,809 | 1,831 | 1,778 | 1,825 | +2 | +0.1% | 14,600 |
| 2024/08/15 | 1,782 | 1,830 | 1,770 | 1,823 | +24 | +1.3% | 20,700 |
| 2024/08/14 | 1,835 | 1,835 | 1,739 | 1,799 | +37 | +2.1% | 34,700 |
| 2024/08/13 | 1,658 | 1,823 | 1,658 | 1,762 | +99 | +6% | 37,500 |
| 2024/08/09 | 1,696 | 1,696 | 1,639 | 1,663 | -33 | -1.9% | 16,000 |
| 2024/08/08 | 1,600 | 1,696 | 1,600 | 1,696 | +95 | +5.9% | 43,900 |
| 2024/08/07 | 1,552 | 1,663 | 1,551 | 1,601 | +21 | +1.3% | 28,300 |
| 2024/08/06 | 1,635 | 1,675 | 1,580 | 1,580 | -15 | -0.9% | 55,800 |
| 2024/08/05 | 1,673 | 1,710 | 1,510 | 1,595 | -175 | -9.9% | 62,500 |
| 2024/08/02 | 1,775 | 1,843 | 1,705 | 1,770 | -125 | -6.6% | 89,000 |
| 2024/08/01 | 1,938 | 1,964 | 1,853 | 1,895 | -43 | -2.2% | 25,300 |
| 2024/07/31 | 1,799 | 1,938 | 1,711 | 1,938 | +5 | +0.3% | 110,100 |
| 2024/07/30 | 1,901 | 1,940 | 1,882 | 1,933 | +24 | +1.3% | 26,500 |
| 2024/07/29 | 1,897 | 1,930 | 1,871 | 1,909 | +47 | +2.5% | 12,800 |
| 2024/07/26 | 1,862 | 1,906 | 1,862 | 1,862 | -18 | -1% | 17,300 |
| 2024/07/25 | 1,921 | 1,942 | 1,873 | 1,880 | -79 | -4% | 32,300 |
| 2024/07/24 | 2,000 | 2,043 | 1,959 | 1,959 | -41 | -2.1% | 21,900 |
| 2024/07/23 | 2,030 | 2,053 | 1,995 | 2,000 | -39 | -1.9% | 34,000 |
| 2024/07/22 | 2,098 | 2,120 | 2,026 | 2,039 | +49 | +2.5% | 94,400 |
| 2024/07/19 | 1,989 | 1,999 | 1,958 | 1,990 | +1 | +0.1% | 19,800 |
| 2024/07/18 | 1,985 | 2,031 | 1,985 | 1,989 | -4 | -0.2% | 27,400 |
| 2024/07/17 | 2,024 | 2,045 | 1,990 | 1,993 | -13 | -0.6% | 17,100 |
| 2024/07/16 | 2,030 | 2,035 | 2,002 | 2,006 | +4 | +0.2% | 10,400 |
| 2024/07/12 | 1,949 | 2,020 | 1,948 | 2,002 | +52 | +2.7% | 22,300 |
| 2024/07/11 | 1,935 | 1,967 | 1,925 | 1,950 | +17 | +0.9% | 24,600 |
| 2024/07/10 | 2,012 | 2,015 | 1,912 | 1,933 | -63 | -3.2% | 31,000 |
| 2024/07/09 | 1,995 | 2,031 | 1,982 | 1,996 | +1 | +0.1% | 27,200 |
| 2024/07/08 | 2,034 | 2,053 | 1,989 | 1,995 | -48 | -2.3% | 23,000 |
| 2024/07/05 | 2,049 | 2,084 | 2,035 | 2,043 | -12 | -0.6% | 39,400 |
| 2024/07/04 | 2,029 | 2,112 | 2,011 | 2,055 | +63 | +3.2% | 78,900 |
| 2024/07/03 | 2,038 | 2,038 | 1,982 | 1,992 | -35 | -1.7% | 33,700 |
| 2024/07/02 | 2,030 | 2,040 | 1,968 | 2,027 | +37 | +1.9% | 97,800 |
| 2024/07/01 | 1,916 | 2,022 | 1,874 | 1,990 | +172 | +9.5% | 138,800 |
| 2024/06/28 | 1,840 | 1,840 | 1,810 | 1,818 | -10 | -0.5% | 5,900 |
| 2024/06/27 | 1,862 | 1,866 | 1,825 | 1,828 | -22 | -1.2% | 13,500 |
| 2024/06/26 | 1,869 | 1,878 | 1,830 | 1,850 | -19 | -1% | 14,800 |
| 2024/06/25 | 1,831 | 1,895 | 1,822 | 1,869 | +44 | +2.4% | 18,400 |
| 2024/06/24 | 1,878 | 1,878 | 1,821 | 1,825 | -53 | -2.8% | 11,200 |
| 2024/06/21 | 1,849 | 1,908 | 1,820 | 1,878 | +38 | +2.1% | 34,800 |
| 2024/06/20 | 1,727 | 1,844 | 1,727 | 1,840 | +114 | +6.6% | 29,200 |
| 2024/06/19 | 1,723 | 1,755 | 1,723 | 1,726 | +3 | +0.2% | 10,900 |
| 2024/06/18 | 1,700 | 1,743 | 1,678 | 1,723 | +51 | +3.1% | 12,000 |
| 2024/06/17 | 1,690 | 1,697 | 1,666 | 1,672 | -18 | -1.1% | 22,400 |
| 2024/06/14 | 1,685 | 1,711 | 1,685 | 1,690 | -5 | -0.3% | 15,400 |
| 2024/06/13 | 1,723 | 1,726 | 1,691 | 1,695 | -33 | -1.9% | 18,200 |
| 2024/06/12 | 1,727 | 1,739 | 1,720 | 1,728 | ±0 | ±0% | 5,600 |
| 2024/06/11 | 1,718 | 1,750 | 1,718 | 1,728 | ±0 | ±0% | 13,600 |
151～
200
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
