サイバートラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,230 | 3,375 | 3,215 | 3,355 | +150 | +4.7% | 23,500 |
| 2023/02/01 | 3,240 | 3,265 | 3,190 | 3,205 | -25 | -0.8% | 15,800 |
| 2023/01/31 | 3,265 | 3,275 | 3,230 | 3,230 | -50 | -1.5% | 12,100 |
| 2023/01/30 | 3,280 | 3,315 | 3,245 | 3,280 | ±0 | ±0% | 16,600 |
| 2023/01/27 | 3,410 | 3,410 | 3,260 | 3,280 | -65 | -1.9% | 36,300 |
| 2023/01/26 | 3,330 | 3,430 | 3,310 | 3,345 | -310 | -8.5% | 69,000 |
| 2023/01/25 | 3,575 | 3,660 | 3,530 | 3,655 | +100 | +2.8% | 23,800 |
| 2023/01/24 | 3,550 | 3,580 | 3,530 | 3,555 | +25 | +0.7% | 7,500 |
| 2023/01/23 | 3,565 | 3,585 | 3,515 | 3,530 | +10 | +0.3% | 8,200 |
| 2023/01/20 | 3,470 | 3,520 | 3,435 | 3,520 | +50 | +1.4% | 3,500 |
| 2023/01/19 | 3,465 | 3,555 | 3,425 | 3,470 | +75 | +2.2% | 10,300 |
| 2023/01/18 | 3,325 | 3,460 | 3,325 | 3,395 | ±0 | ±0% | 3,800 |
| 2023/01/17 | 3,270 | 3,430 | 3,270 | 3,395 | +130 | +4% | 4,100 |
| 2023/01/16 | 3,375 | 3,375 | 3,265 | 3,265 | -110 | -3.3% | 3,500 |
| 2023/01/13 | 3,310 | 3,375 | 3,300 | 3,375 | +65 | +2% | 1,900 |
| 2023/01/12 | 3,480 | 3,480 | 3,310 | 3,310 | -140 | -4.1% | 7,000 |
| 2023/01/11 | 3,345 | 3,450 | 3,345 | 3,450 | +100 | +3% | 5,200 |
| 2023/01/10 | 3,370 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 2,500 |
| 2023/01/06 | 3,245 | 3,310 | 3,225 | 3,310 | +25 | +0.8% | 3,400 |
| 2023/01/05 | 3,305 | 3,335 | 3,235 | 3,285 | +50 | +1.5% | 6,900 |
| 2023/01/04 | 3,140 | 3,235 | 3,100 | 3,235 | +85 | +2.7% | 8,000 |
| 2022/12/30 | 3,095 | 3,150 | 3,095 | 3,150 | +55 | +1.8% | 3,200 |
| 2022/12/29 | 3,020 | 3,130 | 2,991 | 3,095 | +25 | +0.8% | 5,800 |
| 2022/12/28 | 3,115 | 3,115 | 3,030 | 3,070 | -90 | -2.8% | 11,200 |
| 2022/12/27 | 3,265 | 3,290 | 3,135 | 3,160 | ±0 | ±0% | 15,500 |
| 2022/12/26 | 3,055 | 3,160 | 3,055 | 3,160 | +105 | +3.4% | 3,500 |
| 2022/12/23 | 3,100 | 3,150 | 3,020 | 3,055 | -80 | -2.6% | 15,000 |
| 2022/12/22 | 3,265 | 3,265 | 3,135 | 3,135 | -140 | -4.3% | 17,000 |
| 2022/12/21 | 3,215 | 3,325 | 3,155 | 3,275 | +10 | +0.3% | 5,200 |
| 2022/12/20 | 3,475 | 3,475 | 3,110 | 3,265 | -200 | -5.8% | 24,300 |
| 2022/12/19 | 3,480 | 3,480 | 3,430 | 3,465 | -30 | -0.9% | 6,700 |
| 2022/12/16 | 3,550 | 3,555 | 3,495 | 3,495 | -125 | -3.5% | 10,900 |
| 2022/12/15 | 3,555 | 3,640 | 3,555 | 3,620 | +20 | +0.6% | 2,300 |
| 2022/12/14 | 3,600 | 3,600 | 3,540 | 3,600 | ±0 | ±0% | 3,500 |
| 2022/12/13 | 3,585 | 3,650 | 3,535 | 3,600 | +15 | +0.4% | 3,300 |
| 2022/12/12 | 3,560 | 3,590 | 3,515 | 3,585 | +25 | +0.7% | 3,300 |
| 2022/12/09 | 3,575 | 3,640 | 3,555 | 3,560 | -35 | -1% | 7,300 |
| 2022/12/08 | 3,540 | 3,595 | 3,455 | 3,595 | +45 | +1.3% | 5,800 |
| 2022/12/07 | 3,530 | 3,615 | 3,530 | 3,550 | -15 | -0.4% | 2,200 |
| 2022/12/06 | 3,580 | 3,580 | 3,535 | 3,565 | -25 | -0.7% | 4,000 |
| 2022/12/05 | 3,730 | 3,730 | 3,530 | 3,590 | -105 | -2.8% | 8,200 |
| 2022/12/02 | 3,725 | 3,725 | 3,680 | 3,695 | -70 | -1.9% | 5,300 |
| 2022/12/01 | 3,820 | 3,820 | 3,740 | 3,765 | +15 | +0.4% | 3,200 |
| 2022/11/30 | 3,740 | 3,775 | 3,740 | 3,750 | -15 | -0.4% | 2,300 |
| 2022/11/29 | 3,800 | 3,800 | 3,725 | 3,765 | ±0 | ±0% | 2,300 |
| 2022/11/28 | 3,765 | 3,800 | 3,745 | 3,765 | -20 | -0.5% | 5,600 |
| 2022/11/25 | 3,835 | 3,845 | 3,780 | 3,785 | -80 | -2.1% | 9,300 |
| 2022/11/24 | 3,835 | 3,880 | 3,830 | 3,865 | +25 | +0.7% | 7,800 |
| 2022/11/22 | 3,855 | 3,855 | 3,820 | 3,840 | -15 | -0.4% | 4,600 |
| 2022/11/21 | 3,855 | 3,885 | 3,820 | 3,855 | +10 | +0.3% | 3,800 |
551～
600
件表示中 / 990件
類似銘柄と比較する
現在ご覧いただいている「サイバトラスト」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 |
|---|---|---|---|---|---|---|---|---|
| サイバトラスト | 235,500円 | +10.2% | +8.0% | 0.98% | 19.54倍 | 2.89倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| カナミックＮ | 41,300円 | +11.8% | +10.6% | 1.82% | 17.82倍 | 5.11倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ファインデクス | 71,000円 | +3.1% | -1.9% | 2.39% | 16.41倍 | 3.25倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ニーズウェル | 45,900円 | +11.0% | +15.9% | 2.61% | 18.45倍 | 4.12倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
