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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 2,937 | 3,020 | 2,921 | 2,998 | +61 | +2.1% | 86,500 |
| 2023/05/11 | 2,982 | 3,040 | 2,849 | 2,937 | +5 | +0.2% | 202,600 |
| 2023/05/10 | 2,900 | 3,050 | 2,720 | 2,932 | +31 | +1.1% | 378,500 |
| 2023/05/09 | 2,768 | 2,905 | 2,702 | 2,901 | +171 | +6.3% | 183,000 |
| 2023/05/08 | 2,580 | 2,797 | 2,555 | 2,730 | +135 | +5.2% | 212,200 |
| 2023/05/02 | 2,550 | 2,619 | 2,510 | 2,595 | +37 | +1.4% | 223,000 |
| 2023/05/01 | 2,364 | 2,631 | 2,335 | 2,558 | +151 | +6.3% | 580,600 |
| 2023/04/28 | 2,304 | 2,473 | 2,282 | 2,407 | +249 | +11.5% | 1,659,600 |
| 2023/04/27 | 2,158 | 2,158 | 2,158 | 2,158 | +400 | +22.8% | 34,400 |
| 2023/04/26 | 1,665 | 1,819 | 1,630 | 1,758 | +78 | +4.6% | 458,400 |
| 2023/04/25 | 1,649 | 1,692 | 1,638 | 1,680 | +39 | +2.4% | 52,800 |
| 2023/04/24 | 1,645 | 1,645 | 1,612 | 1,641 | -2 | -0.1% | 40,200 |
| 2023/04/21 | 1,648 | 1,676 | 1,620 | 1,643 | +3 | +0.2% | 51,000 |
| 2023/04/20 | 1,608 | 1,642 | 1,600 | 1,640 | +17 | +1% | 25,400 |
| 2023/04/19 | 1,605 | 1,630 | 1,587 | 1,623 | +13 | +0.8% | 22,600 |
| 2023/04/18 | 1,593 | 1,617 | 1,577 | 1,610 | +27 | +1.7% | 25,400 |
| 2023/04/17 | 1,609 | 1,616 | 1,583 | 1,583 | -32 | -2% | 16,700 |
| 2023/04/14 | 1,546 | 1,621 | 1,546 | 1,615 | +63 | +4.1% | 44,600 |
| 2023/04/13 | 1,555 | 1,564 | 1,536 | 1,552 | -4 | -0.3% | 14,900 |
| 2023/04/12 | 1,541 | 1,560 | 1,530 | 1,556 | +17 | +1.1% | 22,300 |
| 2023/04/11 | 1,512 | 1,550 | 1,512 | 1,539 | +25 | +1.7% | 17,800 |
| 2023/04/10 | 1,535 | 1,540 | 1,509 | 1,514 | -16 | -1% | 25,800 |
| 2023/04/07 | 1,558 | 1,558 | 1,527 | 1,530 | -6 | -0.4% | 10,200 |
| 2023/04/06 | 1,536 | 1,540 | 1,527 | 1,536 | -12 | -0.8% | 15,000 |
| 2023/04/05 | 1,578 | 1,582 | 1,545 | 1,548 | -39 | -2.5% | 20,200 |
| 2023/04/04 | 1,600 | 1,620 | 1,576 | 1,587 | -26 | -1.6% | 23,000 |
| 2023/04/03 | 1,580 | 1,630 | 1,580 | 1,613 | +40 | +2.5% | 19,400 |
| 2023/03/31 | 1,576 | 1,593 | 1,565 | 1,573 | -3 | -0.2% | 15,400 |
| 2023/03/30 | 1,583 | 1,610 | 1,568 | 1,576 | -1,614 | -50.6% | 11,600 |
| 2023/03/29 | 3,155 | 3,190 | 3,145 | 3,190 | -40 | -1.2% | 14,600 |
| 2023/03/28 | 3,275 | 3,275 | 3,180 | 3,230 | -5 | -0.2% | 9,000 |
| 2023/03/27 | 3,260 | 3,300 | 3,215 | 3,235 | -25 | -0.8% | 8,400 |
| 2023/03/24 | 3,285 | 3,305 | 3,235 | 3,260 | -15 | -0.5% | 12,400 |
| 2023/03/23 | 3,250 | 3,295 | 3,200 | 3,275 | +20 | +0.6% | 15,500 |
| 2023/03/22 | 3,300 | 3,340 | 3,255 | 3,255 | -45 | -1.4% | 10,600 |
| 2023/03/20 | 3,450 | 3,500 | 3,225 | 3,300 | -165 | -4.8% | 22,700 |
| 2023/03/17 | 3,295 | 3,465 | 3,295 | 3,465 | +310 | +9.8% | 32,800 |
| 2023/03/16 | 3,190 | 3,190 | 3,000 | 3,155 | -45 | -1.4% | 12,900 |
| 2023/03/15 | 3,255 | 3,325 | 3,200 | 3,200 | -10 | -0.3% | 4,900 |
| 2023/03/14 | 3,320 | 3,350 | 3,155 | 3,210 | -150 | -4.5% | 10,800 |
| 2023/03/13 | 3,335 | 3,390 | 3,310 | 3,360 | -45 | -1.3% | 10,300 |
| 2023/03/10 | 3,420 | 3,455 | 3,360 | 3,405 | -15 | -0.4% | 6,300 |
| 2023/03/09 | 3,395 | 3,430 | 3,335 | 3,420 | ±0 | ±0% | 13,500 |
| 2023/03/08 | 3,420 | 3,450 | 3,390 | 3,420 | ±0 | ±0% | 4,400 |
| 2023/03/07 | 3,425 | 3,445 | 3,410 | 3,420 | ±0 | ±0% | 6,400 |
| 2023/03/06 | 3,460 | 3,460 | 3,420 | 3,420 | +5 | +0.1% | 3,300 |
| 2023/03/03 | 3,475 | 3,500 | 3,415 | 3,415 | -70 | -2% | 7,400 |
| 2023/03/02 | 3,560 | 3,560 | 3,485 | 3,485 | -5 | -0.1% | 3,000 |
| 2023/03/01 | 3,425 | 3,555 | 3,420 | 3,490 | +70 | +2% | 6,700 |
| 2023/02/28 | 3,360 | 3,475 | 3,340 | 3,420 | +95 | +2.9% | 13,600 |
251～
300
件表示中 / 756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 | 179,000円 | +11.4% | +16.0% | 0.98% | 16.87倍 | 2.41倍 |
|
ＳＢテクノロジー傘下、認証・セキュリティが主力、Ｌｉｎｕｘに強く、ＩｏＴ事業を育成中 |
| シンクロフード | 54,200円 | +16.6% | +21.6% | 1.85% | 16.47倍 | 3.39倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＮＣＤ | 166,000円 | +9.9% | +2.8% | 3.25% | 9.36倍 | 2.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| モンスターラボ | 41,500円 | +12.4% | - | 0.00% | 94.97倍 | 3.84倍 |
|
世界約２０の国と地域で展開する大企業や自治体向けＤＸ支援が主。ＳａａＳ型サービスも提供 |
| ウィルズ | 67,300円 | +11.6% | +10.1% | 1.63% | 20.87倍 | 7.54倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
