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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,310 | 3,365 | 3,305 | 3,325 | -20 | -0.6% | 5,700 |
| 2023/02/24 | 3,305 | 3,365 | 3,305 | 3,345 | +45 | +1.4% | 7,500 |
| 2023/02/22 | 3,290 | 3,340 | 3,290 | 3,300 | -45 | -1.3% | 5,400 |
| 2023/02/21 | 3,300 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 10,600 |
| 2023/02/20 | 3,310 | 3,325 | 3,290 | 3,290 | -40 | -1.2% | 7,800 |
| 2023/02/17 | 3,330 | 3,330 | 3,295 | 3,330 | +15 | +0.5% | 6,400 |
| 2023/02/16 | 3,290 | 3,335 | 3,275 | 3,315 | +25 | +0.8% | 12,000 |
| 2023/02/15 | 3,375 | 3,375 | 3,275 | 3,290 | -50 | -1.5% | 10,400 |
| 2023/02/14 | 3,325 | 3,350 | 3,285 | 3,340 | +15 | +0.5% | 10,800 |
| 2023/02/13 | 3,410 | 3,410 | 3,320 | 3,325 | -90 | -2.6% | 18,400 |
| 2023/02/10 | 3,370 | 3,455 | 3,320 | 3,415 | +210 | +6.6% | 59,500 |
| 2023/02/09 | 3,185 | 3,220 | 3,180 | 3,205 | +20 | +0.6% | 6,100 |
| 2023/02/08 | 3,215 | 3,225 | 3,185 | 3,185 | -65 | -2% | 12,500 |
| 2023/02/07 | 3,255 | 3,290 | 3,225 | 3,250 | ±0 | ±0% | 9,000 |
| 2023/02/06 | 3,260 | 3,275 | 3,215 | 3,250 | -10 | -0.3% | 7,700 |
| 2023/02/03 | 3,315 | 3,320 | 3,255 | 3,260 | -95 | -2.8% | 11,400 |
| 2023/02/02 | 3,230 | 3,375 | 3,215 | 3,355 | +150 | +4.7% | 23,500 |
| 2023/02/01 | 3,240 | 3,265 | 3,190 | 3,205 | -25 | -0.8% | 15,800 |
| 2023/01/31 | 3,265 | 3,275 | 3,230 | 3,230 | -50 | -1.5% | 12,100 |
| 2023/01/30 | 3,280 | 3,315 | 3,245 | 3,280 | ±0 | ±0% | 16,600 |
| 2023/01/27 | 3,410 | 3,410 | 3,260 | 3,280 | -65 | -1.9% | 36,300 |
| 2023/01/26 | 3,330 | 3,430 | 3,310 | 3,345 | -310 | -8.5% | 69,000 |
| 2023/01/25 | 3,575 | 3,660 | 3,530 | 3,655 | +100 | +2.8% | 23,800 |
| 2023/01/24 | 3,550 | 3,580 | 3,530 | 3,555 | +25 | +0.7% | 7,500 |
| 2023/01/23 | 3,565 | 3,585 | 3,515 | 3,530 | +10 | +0.3% | 8,200 |
| 2023/01/20 | 3,470 | 3,520 | 3,435 | 3,520 | +50 | +1.4% | 3,500 |
| 2023/01/19 | 3,465 | 3,555 | 3,425 | 3,470 | +75 | +2.2% | 10,300 |
| 2023/01/18 | 3,325 | 3,460 | 3,325 | 3,395 | ±0 | ±0% | 3,800 |
| 2023/01/17 | 3,270 | 3,430 | 3,270 | 3,395 | +130 | +4% | 4,100 |
| 2023/01/16 | 3,375 | 3,375 | 3,265 | 3,265 | -110 | -3.3% | 3,500 |
| 2023/01/13 | 3,310 | 3,375 | 3,300 | 3,375 | +65 | +2% | 1,900 |
| 2023/01/12 | 3,480 | 3,480 | 3,310 | 3,310 | -140 | -4.1% | 7,000 |
| 2023/01/11 | 3,345 | 3,450 | 3,345 | 3,450 | +100 | +3% | 5,200 |
| 2023/01/10 | 3,370 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 2,500 |
| 2023/01/06 | 3,245 | 3,310 | 3,225 | 3,310 | +25 | +0.8% | 3,400 |
| 2023/01/05 | 3,305 | 3,335 | 3,235 | 3,285 | +50 | +1.5% | 6,900 |
| 2023/01/04 | 3,140 | 3,235 | 3,100 | 3,235 | +85 | +2.7% | 8,000 |
| 2022/12/30 | 3,095 | 3,150 | 3,095 | 3,150 | +55 | +1.8% | 3,200 |
| 2022/12/29 | 3,020 | 3,130 | 2,991 | 3,095 | +25 | +0.8% | 5,800 |
| 2022/12/28 | 3,115 | 3,115 | 3,030 | 3,070 | -90 | -2.8% | 11,200 |
| 2022/12/27 | 3,265 | 3,290 | 3,135 | 3,160 | ±0 | ±0% | 15,500 |
| 2022/12/26 | 3,055 | 3,160 | 3,055 | 3,160 | +105 | +3.4% | 3,500 |
| 2022/12/23 | 3,100 | 3,150 | 3,020 | 3,055 | -80 | -2.6% | 15,000 |
| 2022/12/22 | 3,265 | 3,265 | 3,135 | 3,135 | -140 | -4.3% | 17,000 |
| 2022/12/21 | 3,215 | 3,325 | 3,155 | 3,275 | +10 | +0.3% | 5,200 |
| 2022/12/20 | 3,475 | 3,475 | 3,110 | 3,265 | -200 | -5.8% | 24,300 |
| 2022/12/19 | 3,480 | 3,480 | 3,430 | 3,465 | -30 | -0.9% | 6,700 |
| 2022/12/16 | 3,550 | 3,555 | 3,495 | 3,495 | -125 | -3.5% | 10,900 |
| 2022/12/15 | 3,555 | 3,640 | 3,555 | 3,620 | +20 | +0.6% | 2,300 |
| 2022/12/14 | 3,600 | 3,600 | 3,540 | 3,600 | ±0 | ±0% | 3,500 |
301～
350
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
