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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,275 | 3,400 | 3,275 | 3,370 | +115 | +3.5% | 117,900 |
| 2021/06/14 | 3,285 | 3,290 | 3,215 | 3,255 | -50 | -1.5% | 77,200 |
| 2021/06/11 | 3,400 | 3,420 | 3,280 | 3,305 | -80 | -2.4% | 103,700 |
| 2021/06/10 | 3,530 | 3,535 | 3,380 | 3,385 | -115 | -3.3% | 134,100 |
| 2021/06/09 | 3,585 | 3,630 | 3,460 | 3,500 | -50 | -1.4% | 188,800 |
| 2021/06/08 | 3,440 | 3,570 | 3,385 | 3,550 | +190 | +5.7% | 388,700 |
| 2021/06/07 | 3,175 | 3,405 | 3,120 | 3,360 | +325 | +10.7% | 317,400 |
| 2021/06/04 | 3,110 | 3,135 | 3,010 | 3,035 | -115 | -3.7% | 120,700 |
| 2021/06/03 | 3,215 | 3,235 | 3,115 | 3,150 | -50 | -1.6% | 141,400 |
| 2021/06/02 | 3,420 | 3,520 | 3,200 | 3,200 | -180 | -5.3% | 397,100 |
| 2021/06/01 | 3,670 | 3,725 | 3,335 | 3,380 | -20 | -0.6% | 1,700,500 |
| 2021/05/31 | 3,080 | 3,400 | 3,065 | 3,400 | +502 | +17.3% | 531,200 |
| 2021/05/28 | 2,888 | 2,923 | 2,865 | 2,898 | +18 | +0.6% | 44,400 |
| 2021/05/27 | 2,939 | 2,939 | 2,863 | 2,880 | -47 | -1.6% | 62,600 |
| 2021/05/26 | 2,990 | 2,990 | 2,920 | 2,927 | -72 | -2.4% | 48,400 |
| 2021/05/25 | 2,970 | 2,999 | 2,965 | 2,999 | +37 | +1.2% | 43,200 |
| 2021/05/24 | 3,000 | 3,040 | 2,945 | 2,962 | -9 | -0.3% | 61,900 |
| 2021/05/21 | 2,951 | 3,015 | 2,945 | 2,971 | +34 | +1.2% | 94,300 |
| 2021/05/20 | 2,941 | 2,971 | 2,910 | 2,937 | -1 | ±0% | 67,100 |
| 2021/05/19 | 2,835 | 2,960 | 2,808 | 2,938 | +76 | +2.7% | 116,200 |
| 2021/05/18 | 2,781 | 2,867 | 2,755 | 2,862 | +62 | +2.2% | 106,400 |
| 2021/05/17 | 2,911 | 2,965 | 2,775 | 2,800 | -110 | -3.8% | 159,400 |
| 2021/05/14 | 2,970 | 2,984 | 2,904 | 2,910 | -20 | -0.7% | 158,000 |
| 2021/05/13 | 2,811 | 2,970 | 2,750 | 2,930 | +32 | +1.1% | 132,800 |
| 2021/05/12 | 2,926 | 2,973 | 2,856 | 2,898 | -4 | -0.1% | 99,900 |
| 2021/05/11 | 3,030 | 3,055 | 2,890 | 2,902 | -118 | -3.9% | 150,000 |
| 2021/05/10 | 2,975 | 3,040 | 2,966 | 3,020 | +45 | +1.5% | 52,600 |
| 2021/05/07 | 2,993 | 3,030 | 2,942 | 2,975 | +25 | +0.8% | 88,400 |
| 2021/05/06 | 3,100 | 3,115 | 2,941 | 2,950 | -155 | -5% | 194,800 |
| 2021/04/30 | 3,190 | 3,205 | 3,100 | 3,105 | -85 | -2.7% | 100,400 |
| 2021/04/28 | 3,295 | 3,300 | 3,185 | 3,190 | -100 | -3% | 59,200 |
| 2021/04/27 | 3,290 | 3,340 | 3,250 | 3,290 | -5 | -0.2% | 37,200 |
| 2021/04/26 | 3,205 | 3,295 | 3,150 | 3,295 | +80 | +2.5% | 52,800 |
| 2021/04/23 | 3,125 | 3,230 | 3,090 | 3,215 | +65 | +2.1% | 78,200 |
| 2021/04/22 | 3,200 | 3,220 | 3,140 | 3,150 | ±0 | ±0% | 72,100 |
| 2021/04/21 | 3,255 | 3,260 | 3,150 | 3,150 | -165 | -5% | 106,700 |
| 2021/04/20 | 3,400 | 3,400 | 3,315 | 3,315 | -85 | -2.5% | 77,600 |
| 2021/04/19 | 3,400 | 3,445 | 3,380 | 3,400 | -10 | -0.3% | 49,100 |
| 2021/04/16 | 3,450 | 3,475 | 3,385 | 3,410 | -20 | -0.6% | 47,900 |
| 2021/04/15 | 3,455 | 3,480 | 3,415 | 3,430 | -60 | -1.7% | 60,800 |
| 2021/04/14 | 3,455 | 3,540 | 3,420 | 3,490 | +70 | +2% | 111,200 |
| 2021/04/13 | 3,370 | 3,460 | 3,345 | 3,420 | +50 | +1.5% | 49,900 |
| 2021/04/12 | 3,360 | 3,450 | 3,320 | 3,370 | +45 | +1.4% | 49,500 |
| 2021/04/09 | 3,330 | 3,410 | 3,270 | 3,325 | +10 | +0.3% | 108,800 |
| 2021/04/08 | 3,400 | 3,410 | 3,310 | 3,315 | -85 | -2.5% | 57,500 |
| 2021/04/07 | 3,380 | 3,435 | 3,350 | 3,400 | +5 | +0.1% | 47,700 |
| 2021/04/06 | 3,500 | 3,500 | 3,360 | 3,395 | -80 | -2.3% | 65,400 |
| 2021/04/05 | 3,530 | 3,540 | 3,415 | 3,475 | -5 | -0.1% | 69,200 |
| 2021/04/02 | 3,630 | 3,640 | 3,465 | 3,480 | -80 | -2.2% | 115,500 |
| 2021/04/01 | 3,495 | 3,660 | 3,495 | 3,560 | +95 | +2.7% | 163,100 |
951～
1000
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
