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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,578 | 1,582 | 1,545 | 1,548 | -39 | -2.5% | 20,200 |
| 2023/04/04 | 1,600 | 1,620 | 1,576 | 1,587 | -26 | -1.6% | 23,000 |
| 2023/04/03 | 1,580 | 1,630 | 1,580 | 1,613 | +40 | +2.5% | 19,400 |
| 2023/03/31 | 1,576 | 1,593 | 1,565 | 1,573 | -3 | -0.2% | 15,400 |
| 2023/03/30 | 1,583 | 1,610 | 1,568 | 1,576 | -1,614 | -50.6% | 11,600 |
| 2023/03/29 | 3,155 | 3,190 | 3,145 | 3,190 | -40 | -1.2% | 14,600 |
| 2023/03/28 | 3,275 | 3,275 | 3,180 | 3,230 | -5 | -0.2% | 9,000 |
| 2023/03/27 | 3,260 | 3,300 | 3,215 | 3,235 | -25 | -0.8% | 8,400 |
| 2023/03/24 | 3,285 | 3,305 | 3,235 | 3,260 | -15 | -0.5% | 12,400 |
| 2023/03/23 | 3,250 | 3,295 | 3,200 | 3,275 | +20 | +0.6% | 15,500 |
| 2023/03/22 | 3,300 | 3,340 | 3,255 | 3,255 | -45 | -1.4% | 10,600 |
| 2023/03/20 | 3,450 | 3,500 | 3,225 | 3,300 | -165 | -4.8% | 22,700 |
| 2023/03/17 | 3,295 | 3,465 | 3,295 | 3,465 | +310 | +9.8% | 32,800 |
| 2023/03/16 | 3,190 | 3,190 | 3,000 | 3,155 | -45 | -1.4% | 12,900 |
| 2023/03/15 | 3,255 | 3,325 | 3,200 | 3,200 | -10 | -0.3% | 4,900 |
| 2023/03/14 | 3,320 | 3,350 | 3,155 | 3,210 | -150 | -4.5% | 10,800 |
| 2023/03/13 | 3,335 | 3,390 | 3,310 | 3,360 | -45 | -1.3% | 10,300 |
| 2023/03/10 | 3,420 | 3,455 | 3,360 | 3,405 | -15 | -0.4% | 6,300 |
| 2023/03/09 | 3,395 | 3,430 | 3,335 | 3,420 | ±0 | ±0% | 13,500 |
| 2023/03/08 | 3,420 | 3,450 | 3,390 | 3,420 | ±0 | ±0% | 4,400 |
| 2023/03/07 | 3,425 | 3,445 | 3,410 | 3,420 | ±0 | ±0% | 6,400 |
| 2023/03/06 | 3,460 | 3,460 | 3,420 | 3,420 | +5 | +0.1% | 3,300 |
| 2023/03/03 | 3,475 | 3,500 | 3,415 | 3,415 | -70 | -2% | 7,400 |
| 2023/03/02 | 3,560 | 3,560 | 3,485 | 3,485 | -5 | -0.1% | 3,000 |
| 2023/03/01 | 3,425 | 3,555 | 3,420 | 3,490 | +70 | +2% | 6,700 |
| 2023/02/28 | 3,360 | 3,475 | 3,340 | 3,420 | +95 | +2.9% | 13,600 |
| 2023/02/27 | 3,310 | 3,365 | 3,305 | 3,325 | -20 | -0.6% | 5,700 |
| 2023/02/24 | 3,305 | 3,365 | 3,305 | 3,345 | +45 | +1.4% | 7,500 |
| 2023/02/22 | 3,290 | 3,340 | 3,290 | 3,300 | -45 | -1.3% | 5,400 |
| 2023/02/21 | 3,300 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 10,600 |
| 2023/02/20 | 3,310 | 3,325 | 3,290 | 3,290 | -40 | -1.2% | 7,800 |
| 2023/02/17 | 3,330 | 3,330 | 3,295 | 3,330 | +15 | +0.5% | 6,400 |
| 2023/02/16 | 3,290 | 3,335 | 3,275 | 3,315 | +25 | +0.8% | 12,000 |
| 2023/02/15 | 3,375 | 3,375 | 3,275 | 3,290 | -50 | -1.5% | 10,400 |
| 2023/02/14 | 3,325 | 3,350 | 3,285 | 3,340 | +15 | +0.5% | 10,800 |
| 2023/02/13 | 3,410 | 3,410 | 3,320 | 3,325 | -90 | -2.6% | 18,400 |
| 2023/02/10 | 3,370 | 3,455 | 3,320 | 3,415 | +210 | +6.6% | 59,500 |
| 2023/02/09 | 3,185 | 3,220 | 3,180 | 3,205 | +20 | +0.6% | 6,100 |
| 2023/02/08 | 3,215 | 3,225 | 3,185 | 3,185 | -65 | -2% | 12,500 |
| 2023/02/07 | 3,255 | 3,290 | 3,225 | 3,250 | ±0 | ±0% | 9,000 |
| 2023/02/06 | 3,260 | 3,275 | 3,215 | 3,250 | -10 | -0.3% | 7,700 |
| 2023/02/03 | 3,315 | 3,320 | 3,255 | 3,260 | -95 | -2.8% | 11,400 |
| 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 |
601～
650
件表示中 / 1082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 | 293,900円 | +10.2% | +8.4% | 0.78% | 24.74倍 | 3.65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 |
| セック | 474,500円 | +3.9% | +6.2% | 2.36% | 17.35倍 | 2.59倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| Ｄ Ｓ | 181,000円 | -10.0% | -20.2% | 3.87% | 16.80倍 | 3.84倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ｅＢＡＳＥ | 51,000円 | +6.1% | +11.3% | 2.98% | 16.71倍 | 3.11倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 日本通信 | 14,800円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.67倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
