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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,909 | 1,922 | 1,862 | 1,863 | ±0 | ±0% | 121,700 |
| 2024/10/04 | 1,860 | 1,904 | 1,858 | 1,863 | +9 | +0.5% | 105,700 |
| 2024/10/03 | 1,881 | 1,884 | 1,831 | 1,854 | -1 | -0.1% | 156,300 |
| 2024/10/02 | 1,889 | 1,892 | 1,842 | 1,855 | -53 | -2.8% | 131,300 |
| 2024/10/01 | 1,923 | 1,933 | 1,895 | 1,908 | -12 | -0.6% | 139,400 |
| 2024/09/30 | 1,950 | 1,987 | 1,885 | 1,920 | -206 | -9.7% | 550,800 |
| 2024/09/27 | 2,049 | 2,148 | 2,015 | 2,126 | +142 | +7.2% | 367,800 |
| 2024/09/26 | 1,921 | 1,985 | 1,908 | 1,984 | +88 | +4.6% | 80,500 |
| 2024/09/25 | 1,938 | 1,940 | 1,888 | 1,896 | -37 | -1.9% | 57,400 |
| 2024/09/24 | 1,960 | 1,966 | 1,920 | 1,933 | +13 | +0.7% | 73,700 |
| 2024/09/20 | 1,920 | 1,941 | 1,916 | 1,920 | +51 | +2.7% | 100,500 |
| 2024/09/19 | 1,872 | 1,912 | 1,861 | 1,869 | +23 | +1.2% | 100,700 |
| 2024/09/18 | 1,850 | 1,866 | 1,832 | 1,846 | +23 | +1.3% | 71,100 |
| 2024/09/17 | 1,895 | 1,895 | 1,800 | 1,823 | -42 | -2.3% | 118,300 |
| 2024/09/13 | 1,906 | 1,915 | 1,850 | 1,865 | -60 | -3.1% | 109,500 |
| 2024/09/12 | 1,908 | 1,938 | 1,898 | 1,925 | +57 | +3.1% | 60,100 |
| 2024/09/11 | 1,958 | 1,958 | 1,852 | 1,868 | -83 | -4.3% | 94,500 |
| 2024/09/10 | 1,976 | 1,986 | 1,926 | 1,951 | +1 | +0.1% | 66,000 |
| 2024/09/09 | 1,862 | 1,968 | 1,858 | 1,950 | -32 | -1.6% | 111,900 |
| 2024/09/06 | 2,041 | 2,043 | 1,962 | 1,982 | -56 | -2.7% | 109,700 |
| 2024/09/05 | 1,987 | 2,096 | 1,960 | 2,038 | +8 | +0.4% | 88,100 |
| 2024/09/04 | 2,074 | 2,095 | 2,021 | 2,030 | -134 | -6.2% | 177,900 |
| 2024/09/03 | 2,130 | 2,184 | 2,121 | 2,164 | +34 | +1.6% | 91,800 |
| 2024/09/02 | 2,120 | 2,145 | 2,113 | 2,130 | +31 | +1.5% | 88,200 |
| 2024/08/30 | 2,054 | 2,107 | 2,054 | 2,099 | +35 | +1.7% | 59,400 |
| 2024/08/29 | 2,043 | 2,092 | 2,030 | 2,064 | -9 | -0.4% | 39,200 |
| 2024/08/28 | 2,115 | 2,117 | 2,047 | 2,073 | -44 | -2.1% | 91,500 |
| 2024/08/27 | 2,137 | 2,137 | 2,085 | 2,117 | -9 | -0.4% | 113,800 |
| 2024/08/26 | 1,988 | 2,126 | 1,970 | 2,126 | +134 | +6.7% | 258,400 |
| 2024/08/23 | 2,005 | 2,005 | 1,942 | 1,992 | -10 | -0.5% | 95,500 |
| 2024/08/22 | 2,002 | 2,020 | 1,972 | 2,002 | +6 | +0.3% | 101,200 |
| 2024/08/21 | 1,993 | 2,056 | 1,992 | 1,996 | -53 | -2.6% | 129,600 |
| 2024/08/20 | 2,008 | 2,075 | 2,008 | 2,049 | +99 | +5.1% | 133,100 |
| 2024/08/19 | 2,030 | 2,030 | 1,946 | 1,950 | -40 | -2% | 116,600 |
| 2024/08/16 | 1,955 | 2,000 | 1,921 | 1,990 | +99 | +5.2% | 182,400 |
| 2024/08/15 | 1,771 | 1,913 | 1,725 | 1,891 | +45 | +2.4% | 281,300 |
| 2024/08/14 | 1,860 | 1,880 | 1,791 | 1,846 | +11 | +0.6% | 260,800 |
| 2024/08/13 | 1,772 | 1,844 | 1,772 | 1,835 | +81 | +4.6% | 128,000 |
| 2024/08/09 | 1,761 | 1,785 | 1,722 | 1,754 | +17 | +1% | 87,800 |
| 2024/08/08 | 1,726 | 1,787 | 1,696 | 1,737 | +13 | +0.8% | 104,400 |
| 2024/08/07 | 1,627 | 1,785 | 1,608 | 1,724 | +65 | +3.9% | 221,400 |
| 2024/08/06 | 1,611 | 1,680 | 1,570 | 1,659 | +128 | +8.4% | 354,000 |
| 2024/08/05 | 1,601 | 1,757 | 1,521 | 1,531 | -390 | -20.3% | 390,600 |
| 2024/08/02 | 1,972 | 1,986 | 1,920 | 1,921 | -155 | -7.5% | 236,800 |
| 2024/08/01 | 2,163 | 2,165 | 2,065 | 2,076 | -98 | -4.5% | 136,900 |
| 2024/07/31 | 2,176 | 2,176 | 2,106 | 2,174 | -2 | -0.1% | 77,700 |
| 2024/07/30 | 2,223 | 2,223 | 2,166 | 2,176 | -58 | -2.6% | 58,900 |
| 2024/07/29 | 2,209 | 2,239 | 2,175 | 2,234 | +44 | +2% | 56,000 |
| 2024/07/26 | 2,196 | 2,237 | 2,173 | 2,190 | +18 | +0.8% | 60,200 |
| 2024/07/25 | 2,200 | 2,240 | 2,171 | 2,172 | -62 | -2.8% | 138,100 |
201～
250
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
