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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,305 | 2,315 | 2,231 | 2,234 | -58 | -2.5% | 81,000 |
| 2024/07/23 | 2,300 | 2,331 | 2,277 | 2,292 | +10 | +0.4% | 70,500 |
| 2024/07/22 | 2,406 | 2,439 | 2,271 | 2,282 | -97 | -4.1% | 192,100 |
| 2024/07/19 | 2,380 | 2,385 | 2,328 | 2,379 | -41 | -1.7% | 134,300 |
| 2024/07/18 | 2,426 | 2,490 | 2,405 | 2,420 | -5 | -0.2% | 170,100 |
| 2024/07/17 | 2,380 | 2,441 | 2,376 | 2,425 | +43 | +1.8% | 127,100 |
| 2024/07/16 | 2,400 | 2,427 | 2,357 | 2,382 | +25 | +1.1% | 149,000 |
| 2024/07/12 | 2,259 | 2,362 | 2,251 | 2,357 | +98 | +4.3% | 188,500 |
| 2024/07/11 | 2,256 | 2,309 | 2,227 | 2,259 | +39 | +1.8% | 114,100 |
| 2024/07/10 | 2,245 | 2,250 | 2,186 | 2,220 | -16 | -0.7% | 84,800 |
| 2024/07/09 | 2,265 | 2,290 | 2,220 | 2,236 | -54 | -2.4% | 165,500 |
| 2024/07/08 | 2,349 | 2,378 | 2,282 | 2,290 | -39 | -1.7% | 235,400 |
| 2024/07/05 | 2,283 | 2,357 | 2,264 | 2,329 | +70 | +3.1% | 266,100 |
| 2024/07/04 | 2,400 | 2,408 | 2,241 | 2,259 | -41 | -1.8% | 319,600 |
| 2024/07/03 | 2,325 | 2,335 | 2,265 | 2,300 | +20 | +0.9% | 201,300 |
| 2024/07/02 | 2,210 | 2,315 | 2,175 | 2,280 | +72 | +3.3% | 214,700 |
| 2024/07/01 | 2,344 | 2,353 | 2,205 | 2,208 | -86 | -3.7% | 210,200 |
| 2024/06/28 | 2,310 | 2,327 | 2,272 | 2,294 | +27 | +1.2% | 125,000 |
| 2024/06/27 | 2,185 | 2,275 | 2,184 | 2,267 | +69 | +3.1% | 89,200 |
| 2024/06/26 | 2,227 | 2,239 | 2,193 | 2,198 | -11 | -0.5% | 60,000 |
| 2024/06/25 | 2,238 | 2,254 | 2,190 | 2,209 | -7 | -0.3% | 88,200 |
| 2024/06/24 | 2,140 | 2,218 | 2,140 | 2,216 | +74 | +3.5% | 117,300 |
| 2024/06/21 | 2,139 | 2,182 | 2,134 | 2,142 | -2 | -0.1% | 83,600 |
| 2024/06/20 | 2,105 | 2,152 | 2,105 | 2,144 | +52 | +2.5% | 75,200 |
| 2024/06/19 | 2,110 | 2,149 | 2,090 | 2,092 | -22 | -1% | 76,600 |
| 2024/06/18 | 2,124 | 2,135 | 2,086 | 2,114 | -11 | -0.5% | 65,000 |
| 2024/06/17 | 2,180 | 2,180 | 2,116 | 2,125 | -54 | -2.5% | 72,400 |
| 2024/06/14 | 2,128 | 2,179 | 2,109 | 2,179 | +4 | +0.2% | 88,800 |
| 2024/06/13 | 2,208 | 2,210 | 2,175 | 2,175 | -17 | -0.8% | 47,500 |
| 2024/06/12 | 2,236 | 2,237 | 2,184 | 2,192 | -56 | -2.5% | 75,600 |
| 2024/06/11 | 2,240 | 2,270 | 2,229 | 2,248 | +2 | +0.1% | 50,500 |
| 2024/06/10 | 2,282 | 2,282 | 2,230 | 2,246 | -37 | -1.6% | 52,400 |
| 2024/06/07 | 2,200 | 2,296 | 2,183 | 2,283 | +63 | +2.8% | 53,200 |
| 2024/06/06 | 2,296 | 2,296 | 2,214 | 2,220 | -80 | -3.5% | 74,500 |
| 2024/06/05 | 2,379 | 2,379 | 2,289 | 2,300 | -60 | -2.5% | 93,600 |
| 2024/06/04 | 2,355 | 2,366 | 2,313 | 2,360 | +5 | +0.2% | 72,000 |
| 2024/06/03 | 2,319 | 2,366 | 2,282 | 2,355 | +86 | +3.8% | 133,800 |
| 2024/05/31 | 2,157 | 2,269 | 2,157 | 2,269 | +112 | +5.2% | 102,300 |
| 2024/05/30 | 2,175 | 2,180 | 2,127 | 2,157 | -56 | -2.5% | 114,100 |
| 2024/05/29 | 2,251 | 2,287 | 2,170 | 2,213 | -64 | -2.8% | 169,300 |
| 2024/05/28 | 2,295 | 2,330 | 2,277 | 2,277 | -13 | -0.6% | 65,200 |
| 2024/05/27 | 2,324 | 2,353 | 2,242 | 2,290 | -36 | -1.5% | 91,900 |
| 2024/05/24 | 2,360 | 2,378 | 2,326 | 2,326 | -64 | -2.7% | 69,400 |
| 2024/05/23 | 2,390 | 2,396 | 2,350 | 2,390 | ±0 | ±0% | 90,600 |
| 2024/05/22 | 2,445 | 2,463 | 2,378 | 2,390 | -66 | -2.7% | 114,500 |
| 2024/05/21 | 2,539 | 2,549 | 2,456 | 2,456 | +1 | ±0% | 114,000 |
| 2024/05/20 | 2,445 | 2,491 | 2,414 | 2,455 | -10 | -0.4% | 146,700 |
| 2024/05/17 | 2,510 | 2,510 | 2,410 | 2,465 | -86 | -3.4% | 198,800 |
| 2024/05/16 | 2,813 | 2,813 | 2,511 | 2,551 | -162 | -6% | 456,400 |
| 2024/05/15 | 2,820 | 2,821 | 2,690 | 2,713 | -88 | -3.1% | 96,100 |
251～
300
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
