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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/09/05 | 3,635 | 3,675 | 3,520 | 3,630 | -75 | -2% | 17,600 |
| 2022/09/02 | 3,805 | 3,830 | 3,660 | 3,705 | -120 | -3.1% | 13,900 |
| 2022/09/01 | 3,785 | 3,900 | 3,750 | 3,825 | +35 | +0.9% | 18,900 |
| 2022/08/31 | 3,725 | 3,835 | 3,695 | 3,790 | +55 | +1.5% | 14,500 |
| 2022/08/30 | 3,730 | 3,735 | 3,670 | 3,735 | +60 | +1.6% | 8,400 |
| 2022/08/29 | 3,660 | 3,685 | 3,620 | 3,675 | -70 | -1.9% | 13,900 |
| 2022/08/26 | 3,750 | 3,785 | 3,725 | 3,745 | +10 | +0.3% | 6,700 |
| 2022/08/25 | 3,765 | 3,765 | 3,715 | 3,735 | -20 | -0.5% | 15,000 |
701～
750
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 | 296,500円 | +10.2% | +8.4% | 0.78% | 24.96倍 | 3.68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 | 476,500円 | +3.9% | +6.2% | 2.35% | 17.43倍 | 2.60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 | 180,300円 | -10.0% | -20.2% | 3.88% | 16.74倍 | 3.82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 | 50,900円 | +6.1% | +11.3% | 2.99% | 16.68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 | 14,700円 | +20.2% | +16.0% | 0.00% | 24.54倍 | 6.62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
