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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,898 | 2,034 | 1,866 | 2,021 | +172 | +9.3% | 337,300 |
| 2022/09/02 | 1,859 | 1,899 | 1,825 | 1,849 | -41 | -2.2% | 90,700 |
| 2022/09/01 | 1,896 | 1,919 | 1,870 | 1,890 | -45 | -2.3% | 75,400 |
| 2022/08/31 | 1,875 | 1,935 | 1,857 | 1,935 | +85 | +4.6% | 111,600 |
| 2022/08/30 | 1,860 | 1,889 | 1,825 | 1,850 | -5 | -0.3% | 78,600 |
| 2022/08/29 | 1,870 | 1,900 | 1,855 | 1,855 | -84 | -4.3% | 76,000 |
| 2022/08/26 | 2,015 | 2,036 | 1,921 | 1,939 | -60 | -3% | 127,700 |
| 2022/08/25 | 1,968 | 1,999 | 1,941 | 1,999 | +60 | +3.1% | 86,800 |
| 2022/08/24 | 1,938 | 1,973 | 1,915 | 1,939 | +3 | +0.2% | 74,400 |
| 2022/08/23 | 1,972 | 1,972 | 1,909 | 1,936 | -79 | -3.9% | 148,800 |
| 2022/08/22 | 2,026 | 2,048 | 1,961 | 2,015 | +29 | +1.5% | 236,500 |
| 2022/08/19 | 2,094 | 2,204 | 1,986 | 1,986 | +48 | +2.5% | 776,800 |
| 2022/08/18 | 1,893 | 1,950 | 1,821 | 1,938 | +15 | +0.8% | 144,400 |
| 2022/08/17 | 1,768 | 1,957 | 1,747 | 1,923 | +168 | +9.6% | 222,800 |
| 2022/08/16 | 1,722 | 1,770 | 1,721 | 1,755 | +47 | +2.8% | 89,800 |
| 2022/08/15 | 1,717 | 1,717 | 1,653 | 1,708 | -49 | -2.8% | 153,800 |
| 2022/08/12 | 1,704 | 1,779 | 1,701 | 1,757 | +56 | +3.3% | 103,900 |
| 2022/08/10 | 1,768 | 1,775 | 1,700 | 1,701 | -67 | -3.8% | 65,200 |
| 2022/08/09 | 1,751 | 1,785 | 1,734 | 1,768 | +17 | +1% | 46,300 |
| 2022/08/08 | 1,767 | 1,768 | 1,728 | 1,751 | -16 | -0.9% | 51,200 |
| 2022/08/05 | 1,775 | 1,798 | 1,743 | 1,767 | ±0 | ±0% | 38,800 |
| 2022/08/04 | 1,728 | 1,785 | 1,714 | 1,767 | +59 | +3.5% | 81,000 |
| 2022/08/03 | 1,695 | 1,730 | 1,695 | 1,708 | +14 | +0.8% | 49,700 |
| 2022/08/02 | 1,750 | 1,773 | 1,694 | 1,694 | -58 | -3.3% | 61,000 |
| 2022/08/01 | 1,730 | 1,753 | 1,697 | 1,752 | +34 | +2% | 65,500 |
| 2022/07/29 | 1,725 | 1,754 | 1,715 | 1,718 | -6 | -0.3% | 53,400 |
| 2022/07/28 | 1,720 | 1,759 | 1,690 | 1,724 | +42 | +2.5% | 65,400 |
| 2022/07/27 | 1,699 | 1,714 | 1,671 | 1,682 | +5 | +0.3% | 42,800 |
| 2022/07/26 | 1,691 | 1,703 | 1,670 | 1,677 | -34 | -2% | 49,300 |
| 2022/07/25 | 1,750 | 1,760 | 1,676 | 1,711 | -51 | -2.9% | 63,700 |
| 2022/07/22 | 1,724 | 1,774 | 1,710 | 1,762 | +21 | +1.2% | 76,500 |
| 2022/07/21 | 1,695 | 1,759 | 1,689 | 1,741 | +50 | +3% | 102,900 |
| 2022/07/20 | 1,665 | 1,715 | 1,655 | 1,691 | +50 | +3% | 59,000 |
| 2022/07/19 | 1,657 | 1,657 | 1,621 | 1,641 | -20 | -1.2% | 68,600 |
| 2022/07/15 | 1,702 | 1,731 | 1,661 | 1,661 | -41 | -2.4% | 49,400 |
| 2022/07/14 | 1,652 | 1,709 | 1,631 | 1,702 | +32 | +1.9% | 55,000 |
| 2022/07/13 | 1,725 | 1,725 | 1,653 | 1,670 | -42 | -2.5% | 94,800 |
| 2022/07/12 | 1,799 | 1,799 | 1,712 | 1,712 | -61 | -3.4% | 57,700 |
| 2022/07/11 | 1,773 | 1,811 | 1,767 | 1,773 | ±0 | ±0% | 39,300 |
| 2022/07/08 | 1,788 | 1,803 | 1,715 | 1,773 | +1 | +0.1% | 83,600 |
| 2022/07/07 | 1,772 | 1,778 | 1,691 | 1,772 | +18 | +1% | 110,200 |
| 2022/07/06 | 1,771 | 1,824 | 1,752 | 1,754 | -25 | -1.4% | 52,200 |
| 2022/07/05 | 1,790 | 1,810 | 1,771 | 1,779 | -11 | -0.6% | 32,300 |
| 2022/07/04 | 1,836 | 1,836 | 1,770 | 1,790 | -6 | -0.3% | 43,700 |
| 2022/07/01 | 1,840 | 1,847 | 1,763 | 1,796 | -41 | -2.2% | 68,900 |
| 2022/06/30 | 1,844 | 1,890 | 1,830 | 1,837 | +48 | +2.7% | 111,600 |
| 2022/06/29 | 1,815 | 1,815 | 1,760 | 1,789 | -32 | -1.8% | 39,400 |
| 2022/06/28 | 1,821 | 1,874 | 1,811 | 1,821 | -13 | -0.7% | 41,800 |
| 2022/06/27 | 1,864 | 1,870 | 1,810 | 1,834 | -12 | -0.7% | 54,900 |
| 2022/06/24 | 1,763 | 1,870 | 1,763 | 1,846 | +93 | +5.3% | 69,700 |
651～
700
件表示中 / 1249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 | 167,900円 | +29.6% | +20.2% | 0.30% | 24.56倍 | 10.21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 |
| ｐｌｕｓｚｅｒｏ | 227,200円 | +35.5% | +119.1% | 0.00% | 46.19倍 | 15.66倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| クロスキャット | 103,300円 | +7.8% | +14.6% | 3.19% | 12.56倍 | 2.85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 |
| ＭＤＶ | 43,000円 | +52.4% | - | 2.09% | 9.86倍 | 5.26倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| セグエ | 52,700円 | +20.2% | +18.9% | 2.47% | 23.79倍 | 5.59倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
