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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,655 | 1,665 | 1,629 | 1,630 | -24 | -1.5% | 193,200 |
| 2025/07/02 | 1,685 | 1,693 | 1,654 | 1,654 | -56 | -3.3% | 264,700 |
| 2025/07/01 | 1,752 | 1,752 | 1,710 | 1,710 | -65 | -3.7% | 235,600 |
| 2025/06/30 | 1,765 | 1,805 | 1,765 | 1,775 | +5 | +0.3% | 192,300 |
| 2025/06/27 | 1,799 | 1,813 | 1,752 | 1,770 | -27 | -1.5% | 239,200 |
| 2025/06/26 | 1,835 | 1,856 | 1,794 | 1,797 | -34 | -1.9% | 178,200 |
| 2025/06/25 | 1,882 | 1,882 | 1,816 | 1,831 | -41 | -2.2% | 176,100 |
| 2025/06/24 | 1,824 | 1,900 | 1,821 | 1,872 | +71 | +3.9% | 400,600 |
| 2025/06/23 | 1,816 | 1,816 | 1,773 | 1,801 | -23 | -1.3% | 242,000 |
| 2025/06/20 | 1,924 | 1,935 | 1,823 | 1,824 | -98 | -5.1% | 377,400 |
| 2025/06/19 | 1,912 | 1,935 | 1,898 | 1,922 | -10 | -0.5% | 215,600 |
| 2025/06/18 | 1,915 | 1,960 | 1,908 | 1,932 | -6 | -0.3% | 173,900 |
| 2025/06/17 | 1,938 | 1,969 | 1,899 | 1,938 | +20 | +1% | 216,700 |
| 2025/06/16 | 1,884 | 1,929 | 1,859 | 1,918 | +48 | +2.6% | 215,800 |
| 2025/06/13 | 1,970 | 1,970 | 1,868 | 1,870 | -100 | -5.1% | 310,300 |
| 2025/06/12 | 1,938 | 1,982 | 1,915 | 1,970 | +35 | +1.8% | 237,800 |
| 2025/06/11 | 1,947 | 1,947 | 1,875 | 1,935 | -2 | -0.1% | 280,600 |
| 2025/06/10 | 1,872 | 1,951 | 1,867 | 1,937 | +78 | +4.2% | 365,500 |
| 2025/06/09 | 1,800 | 1,859 | 1,790 | 1,859 | +62 | +3.5% | 208,900 |
| 2025/06/06 | 1,817 | 1,835 | 1,786 | 1,797 | -38 | -2.1% | 267,100 |
| 2025/06/05 | 1,860 | 1,888 | 1,832 | 1,835 | -30 | -1.6% | 303,700 |
| 2025/06/04 | 1,889 | 1,898 | 1,863 | 1,865 | -24 | -1.3% | 135,700 |
| 2025/06/03 | 1,906 | 1,929 | 1,870 | 1,889 | -24 | -1.3% | 234,700 |
| 2025/06/02 | 1,985 | 2,018 | 1,913 | 1,913 | -65 | -3.3% | 258,900 |
| 2025/05/30 | 1,950 | 2,009 | 1,948 | 1,978 | +3 | +0.2% | 192,300 |
| 2025/05/29 | 1,987 | 1,999 | 1,949 | 1,975 | -8 | -0.4% | 185,700 |
| 2025/05/28 | 2,001 | 2,053 | 1,956 | 1,983 | -11 | -0.6% | 367,700 |
| 2025/05/27 | 1,975 | 2,009 | 1,923 | 1,994 | +44 | +2.3% | 291,200 |
| 2025/05/26 | 1,894 | 1,962 | 1,884 | 1,950 | +55 | +2.9% | 374,400 |
| 2025/05/23 | 1,925 | 1,945 | 1,857 | 1,895 | -57 | -2.9% | 523,500 |
1～
50
件表示中 / 1311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 | 169,600円 | +29.6% | +20.2% | 0.29% | 25.04倍 | 10.40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 |
| スパイダーＰ | 50,500円 | +30.2% | - | 0.00% | - | 6.75倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| サーバーワクス | 224,200円 | +14.4% | +9.8% | 0.00% | 20.29倍 | 1.50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 |
| シンクロフード | 60,200円 | +3.8% | -24.5% | 2.49% | 29.38倍 | 3.17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 |
| ＪＤＳＣ | 121,000円 | +40.4% | - | 0.00% | 50.84倍 | 4.54倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
