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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 4,300 | 4,390 | 4,150 | 4,165 | -175 | -4% | 155,000 |
| 2020/11/18 | 4,325 | 4,440 | 4,285 | 4,340 | -55 | -1.3% | 96,600 |
| 2020/11/17 | 4,575 | 4,610 | 4,380 | 4,395 | -180 | -3.9% | 122,900 |
| 2020/11/16 | 4,715 | 4,815 | 4,480 | 4,575 | -85 | -1.8% | 114,100 |
| 2020/11/13 | 4,680 | 4,695 | 4,510 | 4,660 | +50 | +1.1% | 118,000 |
| 2020/11/12 | 4,700 | 4,740 | 4,585 | 4,610 | -25 | -0.5% | 76,700 |
| 2020/11/11 | 4,555 | 4,645 | 4,470 | 4,635 | +95 | +2.1% | 79,100 |
| 2020/11/10 | 4,780 | 4,780 | 4,470 | 4,540 | -200 | -4.2% | 115,800 |
| 2020/11/09 | 4,845 | 4,865 | 4,725 | 4,740 | +30 | +0.6% | 74,900 |
| 2020/11/06 | 4,860 | 4,875 | 4,685 | 4,710 | -170 | -3.5% | 140,200 |
| 2020/11/05 | 4,600 | 4,925 | 4,520 | 4,880 | +295 | +6.4% | 141,200 |
| 2020/11/04 | 4,420 | 4,620 | 4,375 | 4,585 | +235 | +5.4% | 107,000 |
| 2020/11/02 | 4,390 | 4,560 | 4,335 | 4,350 | -65 | -1.5% | 85,000 |
| 2020/10/30 | 4,605 | 4,680 | 4,340 | 4,415 | -230 | -5% | 119,700 |
| 2020/10/29 | 4,640 | 4,715 | 4,570 | 4,645 | -135 | -2.8% | 77,300 |
| 2020/10/28 | 4,645 | 4,840 | 4,635 | 4,780 | +135 | +2.9% | 74,700 |
| 2020/10/27 | 4,505 | 4,730 | 4,500 | 4,645 | +30 | +0.7% | 125,600 |
| 2020/10/26 | 4,950 | 4,960 | 4,610 | 4,615 | -395 | -7.9% | 123,900 |
| 2020/10/23 | 4,820 | 5,050 | 4,475 | 5,010 | +140 | +2.9% | 270,200 |
| 2020/10/22 | 5,030 | 5,070 | 4,770 | 4,870 | -200 | -3.9% | 183,200 |
| 2020/10/21 | 5,100 | 5,220 | 5,060 | 5,070 | -20 | -0.4% | 109,000 |
| 2020/10/20 | 5,150 | 5,240 | 5,050 | 5,090 | -160 | -3% | 116,500 |
| 2020/10/19 | 5,270 | 5,350 | 5,070 | 5,250 | -70 | -1.3% | 129,000 |
| 2020/10/16 | 5,560 | 5,560 | 5,300 | 5,320 | -240 | -4.3% | 121,000 |
| 2020/10/15 | 5,650 | 5,650 | 5,420 | 5,560 | -40 | -0.7% | 151,800 |
| 2020/10/14 | 5,640 | 5,690 | 5,580 | 5,600 | -20 | -0.4% | 131,300 |
| 2020/10/13 | 5,680 | 5,690 | 5,600 | 5,620 | -60 | -1.1% | 109,600 |
| 2020/10/12 | 5,540 | 5,690 | 5,500 | 5,680 | +180 | +3.3% | 248,300 |
| 2020/10/09 | 5,450 | 5,560 | 5,420 | 5,500 | +20 | +0.4% | 126,600 |
| 2020/10/08 | 5,450 | 5,520 | 5,400 | 5,480 | -40 | -0.7% | 140,700 |
| 2020/10/07 | 5,470 | 5,580 | 5,460 | 5,520 | ±0 | ±0% | 89,400 |
| 2020/10/06 | 5,570 | 5,630 | 5,430 | 5,520 | -70 | -1.3% | 93,600 |
| 2020/10/05 | 5,600 | 5,660 | 5,540 | 5,590 | +50 | +0.9% | 88,500 |
| 2020/10/02 | 5,730 | 5,830 | 5,410 | 5,540 | - | - | 321,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,730 | 5,760 | 5,570 | 5,630 | -50 | -0.9% | 183,200 |
| 2020/09/29 | 5,630 | 5,710 | 5,520 | 5,680 | +110 | +2% | 135,400 |
| 2020/09/28 | 5,800 | 5,850 | 5,450 | 5,570 | -170 | -3% | 260,300 |
| 2020/09/25 | 5,550 | 5,790 | 5,500 | 5,740 | +340 | +6.3% | 467,000 |
| 2020/09/24 | 5,550 | 5,750 | 5,330 | 5,400 | -60 | -1.1% | 493,300 |
| 2020/09/23 | 5,220 | 5,470 | 5,130 | 5,460 | +230 | +4.4% | 219,600 |
| 2020/09/18 | 5,200 | 5,270 | 5,200 | 5,230 | +30 | +0.6% | 87,100 |
| 2020/09/17 | 5,180 | 5,330 | 5,110 | 5,200 | +90 | +1.8% | 173,300 |
| 2020/09/16 | 5,190 | 5,200 | 5,100 | 5,110 | -80 | -1.5% | 85,600 |
| 2020/09/15 | 5,270 | 5,270 | 5,160 | 5,190 | -30 | -0.6% | 70,000 |
| 2020/09/14 | 5,330 | 5,340 | 5,210 | 5,220 | -50 | -0.9% | 75,700 |
| 2020/09/11 | 5,150 | 5,280 | 5,060 | 5,270 | +180 | +3.5% | 125,100 |
| 2020/09/10 | 5,310 | 5,350 | 5,090 | 5,090 | -100 | -1.9% | 120,200 |
| 2020/09/09 | 5,160 | 5,300 | 5,110 | 5,190 | -120 | -2.3% | 83,200 |
| 2020/09/08 | 5,110 | 5,330 | 5,020 | 5,310 | +220 | +4.3% | 131,900 |
1151～
1200
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
