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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,821 | 1,832 | 1,772 | 1,772 | -77 | -4.2% | 178,000 |
| 2025/03/06 | 1,890 | 1,917 | 1,837 | 1,849 | -18 | -1% | 131,400 |
| 2025/03/05 | 1,874 | 1,883 | 1,814 | 1,867 | -8 | -0.4% | 180,300 |
| 2025/03/04 | 1,840 | 1,893 | 1,801 | 1,875 | +84 | +4.7% | 393,400 |
| 2025/03/03 | 1,825 | 1,825 | 1,767 | 1,791 | -3 | -0.2% | 133,700 |
| 2025/02/28 | 1,805 | 1,822 | 1,766 | 1,794 | -38 | -2.1% | 171,000 |
| 2025/02/27 | 1,848 | 1,850 | 1,820 | 1,832 | +4 | +0.2% | 140,200 |
| 2025/02/26 | 1,842 | 1,853 | 1,790 | 1,828 | -2 | -0.1% | 208,700 |
| 2025/02/25 | 1,833 | 1,868 | 1,808 | 1,830 | -69 | -3.6% | 339,300 |
| 2025/02/21 | 1,940 | 1,955 | 1,891 | 1,899 | -65 | -3.3% | 256,500 |
| 2025/02/20 | 2,025 | 2,104 | 1,954 | 1,964 | -50 | -2.5% | 291,500 |
| 2025/02/19 | 2,038 | 2,047 | 1,990 | 2,014 | -46 | -2.2% | 211,400 |
| 2025/02/18 | 2,060 | 2,126 | 2,016 | 2,060 | -8 | -0.4% | 255,000 |
| 2025/02/17 | 2,209 | 2,234 | 2,062 | 2,068 | +9 | +0.4% | 551,400 |
| 2025/02/14 | 2,081 | 2,110 | 2,051 | 2,059 | -29 | -1.4% | 238,600 |
| 2025/02/13 | 2,070 | 2,089 | 2,018 | 2,088 | +18 | +0.9% | 165,600 |
| 2025/02/12 | 2,075 | 2,077 | 1,991 | 2,070 | +12 | +0.6% | 204,400 |
| 2025/02/10 | 2,025 | 2,065 | 2,008 | 2,058 | +46 | +2.3% | 147,300 |
| 2025/02/07 | 2,042 | 2,058 | 2,002 | 2,012 | -22 | -1.1% | 140,200 |
| 2025/02/06 | 2,033 | 2,059 | 2,009 | 2,034 | +8 | +0.4% | 120,800 |
| 2025/02/05 | 2,014 | 2,029 | 1,999 | 2,026 | +12 | +0.6% | 118,800 |
| 2025/02/04 | 2,048 | 2,055 | 1,991 | 2,014 | +24 | +1.2% | 95,400 |
| 2025/02/03 | 2,003 | 2,020 | 1,969 | 1,990 | -41 | -2% | 137,700 |
| 2025/01/31 | 2,057 | 2,090 | 2,027 | 2,031 | -52 | -2.5% | 156,800 |
| 2025/01/30 | 2,099 | 2,150 | 2,059 | 2,083 | -17 | -0.8% | 199,200 |
| 2025/01/29 | 2,040 | 2,166 | 2,025 | 2,100 | +47 | +2.3% | 319,100 |
| 2025/01/28 | 1,948 | 2,065 | 1,925 | 2,053 | +104 | +5.3% | 159,500 |
| 2025/01/27 | 1,990 | 1,991 | 1,943 | 1,949 | -6 | -0.3% | 75,700 |
| 2025/01/24 | 1,880 | 1,955 | 1,879 | 1,955 | +82 | +4.4% | 125,500 |
| 2025/01/23 | 1,889 | 1,890 | 1,860 | 1,873 | -26 | -1.4% | 78,800 |
| 2025/01/22 | 1,893 | 1,909 | 1,871 | 1,899 | +11 | +0.6% | 131,100 |
| 2025/01/21 | 1,921 | 1,922 | 1,871 | 1,888 | -43 | -2.2% | 140,500 |
| 2025/01/20 | 1,919 | 1,943 | 1,908 | 1,931 | +16 | +0.8% | 78,100 |
| 2025/01/17 | 1,935 | 1,947 | 1,897 | 1,915 | -37 | -1.9% | 130,300 |
| 2025/01/16 | 2,020 | 2,045 | 1,940 | 1,952 | -52 | -2.6% | 150,400 |
| 2025/01/15 | 2,028 | 2,048 | 2,000 | 2,004 | -23 | -1.1% | 64,500 |
| 2025/01/14 | 2,076 | 2,097 | 2,012 | 2,027 | -33 | -1.6% | 128,700 |
| 2025/01/10 | 2,045 | 2,079 | 2,037 | 2,060 | +10 | +0.5% | 102,900 |
| 2025/01/09 | 2,081 | 2,088 | 2,008 | 2,050 | -25 | -1.2% | 107,500 |
| 2025/01/08 | 2,019 | 2,076 | 1,994 | 2,075 | +65 | +3.2% | 186,100 |
| 2025/01/07 | 2,050 | 2,056 | 1,975 | 2,010 | -20 | -1% | 150,000 |
| 2025/01/06 | 2,090 | 2,100 | 2,023 | 2,030 | +70 | +3.6% | 259,500 |
| 2024/12/30 | 1,880 | 1,990 | 1,879 | 1,960 | +78 | +4.1% | 160,500 |
| 2024/12/27 | 1,910 | 1,979 | 1,870 | 1,882 | +64 | +3.5% | 221,000 |
| 2024/12/26 | 1,800 | 1,835 | 1,784 | 1,818 | +24 | +1.3% | 133,300 |
| 2024/12/25 | 1,806 | 1,860 | 1,785 | 1,794 | -12 | -0.7% | 106,600 |
| 2024/12/24 | 1,817 | 1,830 | 1,793 | 1,806 | -9 | -0.5% | 72,900 |
| 2024/12/23 | 1,828 | 1,845 | 1,788 | 1,815 | -12 | -0.7% | 85,400 |
| 2024/12/20 | 1,797 | 1,864 | 1,787 | 1,827 | +16 | +0.9% | 189,200 |
| 2024/12/19 | 1,790 | 1,829 | 1,780 | 1,811 | -17 | -0.9% | 100,400 |
101～
150
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
