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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,859 | 1,986 | 1,835 | 1,952 | +102 | +5.5% | 757,400 |
| 2025/05/21 | 2,063 | 2,074 | 1,826 | 1,850 | -200 | -9.8% | 1,259,200 |
| 2025/05/20 | 1,877 | 2,078 | 1,866 | 2,050 | +176 | +9.4% | 1,471,800 |
| 2025/05/19 | 1,750 | 1,902 | 1,741 | 1,874 | +144 | +8.3% | 978,400 |
| 2025/05/16 | 1,600 | 1,760 | 1,577 | 1,730 | -20 | -1.1% | 820,400 |
| 2025/05/15 | 1,710 | 1,765 | 1,689 | 1,750 | +57 | +3.4% | 712,500 |
| 2025/05/14 | 1,708 | 1,718 | 1,674 | 1,693 | -18 | -1.1% | 230,200 |
| 2025/05/13 | 1,709 | 1,719 | 1,690 | 1,711 | +17 | +1% | 143,500 |
| 2025/05/12 | 1,716 | 1,718 | 1,661 | 1,694 | -2 | -0.1% | 164,700 |
| 2025/05/09 | 1,689 | 1,710 | 1,679 | 1,696 | +17 | +1% | 110,900 |
| 2025/05/08 | 1,681 | 1,687 | 1,658 | 1,679 | -11 | -0.7% | 96,500 |
| 2025/05/07 | 1,698 | 1,707 | 1,674 | 1,690 | +11 | +0.7% | 171,300 |
| 2025/05/02 | 1,717 | 1,726 | 1,662 | 1,679 | -25 | -1.5% | 223,000 |
| 2025/05/01 | 1,713 | 1,730 | 1,700 | 1,704 | +3 | +0.2% | 164,100 |
| 2025/04/30 | 1,725 | 1,730 | 1,686 | 1,701 | +16 | +0.9% | 129,300 |
| 2025/04/28 | 1,685 | 1,708 | 1,671 | 1,685 | ±0 | ±0% | 127,600 |
| 2025/04/25 | 1,690 | 1,731 | 1,674 | 1,685 | +7 | +0.4% | 214,500 |
| 2025/04/24 | 1,702 | 1,710 | 1,667 | 1,678 | +11 | +0.7% | 94,500 |
| 2025/04/23 | 1,689 | 1,689 | 1,640 | 1,667 | +18 | +1.1% | 114,800 |
| 2025/04/22 | 1,659 | 1,666 | 1,631 | 1,649 | -10 | -0.6% | 90,200 |
| 2025/04/21 | 1,644 | 1,673 | 1,625 | 1,659 | +17 | +1% | 116,500 |
| 2025/04/18 | 1,580 | 1,645 | 1,565 | 1,642 | +75 | +4.8% | 167,100 |
| 2025/04/17 | 1,543 | 1,567 | 1,525 | 1,567 | +37 | +2.4% | 66,800 |
| 2025/04/16 | 1,580 | 1,580 | 1,518 | 1,530 | -35 | -2.2% | 115,900 |
| 2025/04/15 | 1,580 | 1,587 | 1,560 | 1,565 | +10 | +0.6% | 71,300 |
| 2025/04/14 | 1,569 | 1,595 | 1,547 | 1,555 | +13 | +0.8% | 128,800 |
| 2025/04/11 | 1,479 | 1,542 | 1,457 | 1,542 | +30 | +2% | 114,700 |
| 2025/04/10 | 1,511 | 1,520 | 1,481 | 1,512 | +106 | +7.5% | 180,700 |
| 2025/04/09 | 1,456 | 1,456 | 1,363 | 1,406 | -80 | -5.4% | 166,600 |
| 2025/04/08 | 1,413 | 1,510 | 1,404 | 1,486 | +144 | +10.7% | 204,600 |
| 2025/04/07 | 1,343 | 1,413 | 1,300 | 1,342 | -231 | -14.7% | 347,700 |
| 2025/04/04 | 1,618 | 1,635 | 1,523 | 1,573 | -92 | -5.5% | 309,700 |
| 2025/04/03 | 1,619 | 1,675 | 1,599 | 1,665 | -34 | -2% | 169,100 |
| 2025/04/02 | 1,721 | 1,733 | 1,691 | 1,699 | -3 | -0.2% | 115,500 |
1～
50
件表示中 / 1277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 | 187,000円 | +29.6% | +20.2% | 0.27% | 27.61倍 | 11.47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 |
| カナミックＮ | 40,500円 | +11.8% | +10.6% | 1.85% | 17.47倍 | 4.74倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ｋｕｂｅｌｌ | 46,200円 | +18.1% | +366.7% | 0.00% | 77.52倍 | 12.12倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| サンアスタリスク | 50,200円 | +13.1% | +10.4% | 0.00% | 14.60倍 | 1.83倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| アドソル | 106,800円 | +6.1% | +10.4% | 3.46% | 14.80倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
