サイバーセキュリティクラウドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,785 | 1,815 | 1,767 | 1,815 | +39 | +2.2% | 110,700 |
| 2025/09/12 | 1,805 | 1,807 | 1,774 | 1,776 | -16 | -0.9% | 140,600 |
| 2025/09/11 | 1,839 | 1,848 | 1,788 | 1,792 | -48 | -2.6% | 186,500 |
| 2025/09/10 | 1,876 | 1,878 | 1,809 | 1,840 | -50 | -2.6% | 221,500 |
| 2025/09/09 | 1,880 | 1,940 | 1,866 | 1,890 | +37 | +2% | 401,800 |
| 2025/09/08 | 1,825 | 1,921 | 1,825 | 1,853 | +108 | +6.2% | 366,800 |
| 2025/09/05 | 1,763 | 1,770 | 1,740 | 1,745 | -12 | -0.7% | 65,100 |
| 2025/09/04 | 1,744 | 1,757 | 1,727 | 1,757 | +13 | +0.7% | 75,600 |
| 2025/09/03 | 1,775 | 1,779 | 1,733 | 1,744 | -44 | -2.5% | 115,000 |
| 2025/09/02 | 1,810 | 1,839 | 1,772 | 1,788 | -28 | -1.5% | 97,500 |
| 2025/09/01 | 1,811 | 1,848 | 1,805 | 1,816 | -15 | -0.8% | 67,500 |
| 2025/08/29 | 1,829 | 1,865 | 1,819 | 1,831 | +20 | +1.1% | 113,000 |
| 2025/08/28 | 1,846 | 1,848 | 1,809 | 1,811 | -46 | -2.5% | 107,300 |
| 2025/08/27 | 1,920 | 1,920 | 1,843 | 1,857 | -70 | -3.6% | 169,800 |
| 2025/08/26 | 1,945 | 1,951 | 1,914 | 1,927 | -32 | -1.6% | 131,400 |
| 2025/08/25 | 1,865 | 1,980 | 1,865 | 1,959 | +121 | +6.6% | 443,200 |
| 2025/08/22 | 1,795 | 1,893 | 1,784 | 1,838 | +48 | +2.7% | 199,200 |
| 2025/08/21 | 1,800 | 1,811 | 1,782 | 1,790 | -25 | -1.4% | 84,000 |
| 2025/08/20 | 1,869 | 1,869 | 1,812 | 1,815 | -49 | -2.6% | 200,000 |
| 2025/08/19 | 1,819 | 1,872 | 1,793 | 1,864 | +45 | +2.5% | 278,600 |
| 2025/08/18 | 1,785 | 1,826 | 1,771 | 1,819 | +55 | +3.1% | 219,900 |
| 2025/08/15 | 1,719 | 1,820 | 1,717 | 1,764 | +11 | +0.6% | 501,700 |
| 2025/08/14 | 1,748 | 1,768 | 1,737 | 1,753 | +19 | +1.1% | 444,100 |
| 2025/08/13 | 1,730 | 1,739 | 1,710 | 1,734 | -3 | -0.2% | 175,200 |
| 2025/08/12 | 1,736 | 1,757 | 1,721 | 1,737 | +10 | +0.6% | 126,900 |
| 2025/08/08 | 1,738 | 1,746 | 1,724 | 1,727 | -16 | -0.9% | 93,900 |
| 2025/08/07 | 1,733 | 1,752 | 1,721 | 1,743 | +6 | +0.3% | 74,100 |
| 2025/08/06 | 1,725 | 1,751 | 1,723 | 1,737 | +18 | +1% | 127,700 |
| 2025/08/05 | 1,716 | 1,748 | 1,705 | 1,719 | +15 | +0.9% | 149,500 |
| 2025/08/04 | 1,650 | 1,704 | 1,646 | 1,704 | +8 | +0.5% | 123,400 |
| 2025/08/01 | 1,696 | 1,706 | 1,688 | 1,696 | -9 | -0.5% | 67,000 |
| 2025/07/31 | 1,691 | 1,707 | 1,683 | 1,705 | +14 | +0.8% | 104,600 |
| 2025/07/30 | 1,675 | 1,693 | 1,661 | 1,691 | +8 | +0.5% | 100,800 |
| 2025/07/29 | 1,702 | 1,715 | 1,673 | 1,683 | -37 | -2.2% | 165,300 |
| 2025/07/28 | 1,745 | 1,747 | 1,714 | 1,720 | -19 | -1.1% | 157,500 |
| 2025/07/25 | 1,696 | 1,746 | 1,695 | 1,739 | +54 | +3.2% | 234,600 |
| 2025/07/24 | 1,695 | 1,708 | 1,675 | 1,685 | +19 | +1.1% | 200,100 |
| 2025/07/23 | 1,630 | 1,690 | 1,621 | 1,666 | +44 | +2.7% | 244,300 |
| 2025/07/22 | 1,638 | 1,660 | 1,618 | 1,622 | -11 | -0.7% | 132,200 |
| 2025/07/18 | 1,666 | 1,667 | 1,620 | 1,633 | -15 | -0.9% | 144,800 |
| 2025/07/17 | 1,615 | 1,661 | 1,611 | 1,648 | +43 | +2.7% | 190,000 |
| 2025/07/16 | 1,607 | 1,622 | 1,597 | 1,605 | +5 | +0.3% | 130,000 |
| 2025/07/15 | 1,623 | 1,623 | 1,595 | 1,600 | -18 | -1.1% | 174,100 |
| 2025/07/14 | 1,620 | 1,651 | 1,610 | 1,618 | -2 | -0.1% | 147,800 |
| 2025/07/11 | 1,642 | 1,643 | 1,608 | 1,620 | -16 | -1% | 168,700 |
| 2025/07/10 | 1,651 | 1,658 | 1,613 | 1,636 | +1 | +0.1% | 150,700 |
| 2025/07/09 | 1,628 | 1,635 | 1,605 | 1,635 | +25 | +1.6% | 135,200 |
| 2025/07/08 | 1,611 | 1,622 | 1,599 | 1,610 | -10 | -0.6% | 183,100 |
| 2025/07/07 | 1,610 | 1,638 | 1,607 | 1,620 | +10 | +0.6% | 112,200 |
| 2025/07/04 | 1,646 | 1,648 | 1,610 | 1,610 | -20 | -1.2% | 196,300 |
1～
50
件表示中 / 1341件
類似銘柄と比較する
現在ご覧いただいている「サイバセキュリ」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 |
|---|---|---|---|---|---|---|---|---|
| サイバセキュリ | 181,500円 | +29.6% | +20.2% | 0.28% | 26.83倍 | 4.78倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ネットスターズ | 120,900円 | +24.3% | - | 0.00% | 102.03倍 | 2.80倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| クロスキャット | 112,700円 | +5.6% | +4.8% | 3.02% | 11.68倍 | 2.69倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| キューブシス | 119,600円 | +6.3% | +26.3% | 3.51% | 14.76倍 | 1.66倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| 出前館 | 16,600円 | -21.6% | - | 0.00% | - | 0.58倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
