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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,805 | 3,845 | 3,740 | 3,845 | +15 | +0.4% | 8,300 |
| 2022/11/17 | 3,735 | 3,830 | 3,735 | 3,830 | +25 | +0.7% | 4,600 |
| 2022/11/16 | 3,780 | 3,835 | 3,745 | 3,805 | -5 | -0.1% | 7,300 |
| 2022/11/15 | 3,880 | 3,880 | 3,770 | 3,810 | -70 | -1.8% | 6,600 |
| 2022/11/14 | 3,690 | 3,880 | 3,685 | 3,880 | +160 | +4.3% | 13,000 |
| 2022/11/11 | 3,740 | 3,750 | 3,670 | 3,720 | +50 | +1.4% | 6,700 |
| 2022/11/10 | 3,650 | 3,700 | 3,575 | 3,670 | -10 | -0.3% | 7,600 |
| 2022/11/09 | 3,720 | 3,720 | 3,680 | 3,680 | -25 | -0.7% | 2,400 |
| 2022/11/08 | 3,680 | 3,730 | 3,680 | 3,705 | +15 | +0.4% | 2,900 |
| 2022/11/07 | 3,705 | 3,705 | 3,640 | 3,690 | +15 | +0.4% | 5,700 |
| 2022/11/04 | 3,720 | 3,755 | 3,670 | 3,675 | -95 | -2.5% | 7,600 |
| 2022/11/02 | 3,825 | 3,825 | 3,725 | 3,770 | -105 | -2.7% | 10,500 |
| 2022/11/01 | 3,885 | 3,910 | 3,830 | 3,875 | -20 | -0.5% | 6,300 |
| 2022/10/31 | 3,920 | 3,950 | 3,815 | 3,895 | +45 | +1.2% | 13,500 |
| 2022/10/28 | 3,710 | 3,850 | 3,710 | 3,850 | +105 | +2.8% | 13,000 |
| 2022/10/27 | 3,735 | 3,795 | 3,680 | 3,745 | +70 | +1.9% | 16,400 |
| 2022/10/26 | 3,755 | 3,820 | 3,625 | 3,675 | -290 | -7.3% | 55,200 |
| 2022/10/25 | 3,830 | 3,965 | 3,770 | 3,965 | +185 | +4.9% | 32,100 |
| 2022/10/24 | 3,790 | 3,825 | 3,680 | 3,780 | +40 | +1.1% | 19,300 |
| 2022/10/21 | 3,640 | 3,790 | 3,605 | 3,740 | +115 | +3.2% | 18,300 |
| 2022/10/20 | 3,605 | 3,665 | 3,600 | 3,625 | -30 | -0.8% | 4,500 |
| 2022/10/19 | 3,710 | 3,710 | 3,560 | 3,655 | +15 | +0.4% | 12,400 |
| 2022/10/18 | 3,695 | 3,740 | 3,640 | 3,640 | -15 | -0.4% | 11,500 |
| 2022/10/17 | 3,495 | 3,685 | 3,470 | 3,655 | +185 | +5.3% | 14,400 |
| 2022/10/14 | 3,400 | 3,475 | 3,385 | 3,470 | +155 | +4.7% | 8,700 |
| 2022/10/13 | 3,460 | 3,460 | 3,315 | 3,315 | -75 | -2.2% | 6,300 |
| 2022/10/12 | 3,400 | 3,445 | 3,385 | 3,390 | -50 | -1.5% | 4,100 |
| 2022/10/11 | 3,475 | 3,485 | 3,415 | 3,440 | -60 | -1.7% | 5,100 |
| 2022/10/07 | 3,330 | 3,515 | 3,330 | 3,500 | +100 | +2.9% | 9,200 |
| 2022/10/06 | 3,430 | 3,480 | 3,395 | 3,400 | -30 | -0.9% | 6,800 |
| 2022/10/05 | 3,390 | 3,485 | 3,390 | 3,430 | +70 | +2.1% | 8,300 |
| 2022/10/04 | 3,345 | 3,395 | 3,275 | 3,360 | +75 | +2.3% | 13,300 |
| 2022/10/03 | 3,210 | 3,285 | 3,200 | 3,285 | +5 | +0.2% | 2,600 |
| 2022/09/30 | 3,255 | 3,325 | 3,255 | 3,280 | -35 | -1.1% | 4,900 |
| 2022/09/29 | 3,335 | 3,390 | 3,290 | 3,315 | -15 | -0.5% | 6,200 |
| 2022/09/28 | 3,265 | 3,330 | 3,200 | 3,330 | ±0 | ±0% | 12,100 |
| 2022/09/27 | 3,360 | 3,390 | 3,310 | 3,330 | +40 | +1.2% | 5,400 |
| 2022/09/26 | 3,340 | 3,370 | 3,280 | 3,290 | -190 | -5.5% | 13,900 |
| 2022/09/22 | 3,200 | 3,480 | 3,165 | 3,480 | +220 | +6.7% | 20,800 |
| 2022/09/21 | 3,325 | 3,325 | 3,220 | 3,260 | -60 | -1.8% | 5,800 |
| 2022/09/20 | 3,395 | 3,395 | 3,110 | 3,320 | +40 | +1.2% | 29,700 |
| 2022/09/16 | 3,395 | 3,405 | 3,275 | 3,280 | -145 | -4.2% | 18,100 |
| 2022/09/15 | 3,420 | 3,470 | 3,400 | 3,425 | +5 | +0.1% | 6,500 |
| 2022/09/14 | 3,410 | 3,460 | 3,350 | 3,420 | -130 | -3.7% | 8,600 |
| 2022/09/13 | 3,520 | 3,605 | 3,500 | 3,550 | +40 | +1.1% | 13,600 |
| 2022/09/12 | 3,390 | 3,585 | 3,390 | 3,510 | +50 | +1.4% | 22,600 |
| 2022/09/09 | 3,490 | 3,520 | 3,460 | 3,460 | -30 | -0.9% | 9,500 |
| 2022/09/08 | 3,500 | 3,510 | 3,380 | 3,490 | -10 | -0.3% | 9,100 |
| 2022/09/07 | 3,625 | 3,625 | 3,490 | 3,500 | -125 | -3.4% | 12,600 |
| 2022/09/06 | 3,615 | 3,685 | 3,600 | 3,625 | -5 | -0.1% | 3,500 |
601～
650
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
