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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,945 | 4,155 | 3,900 | 4,150 | +135 | +3.4% | 28,400 |
| 2022/06/13 | 4,090 | 4,100 | 4,010 | 4,015 | -165 | -3.9% | 19,100 |
| 2022/06/10 | 4,260 | 4,310 | 4,165 | 4,180 | -195 | -4.5% | 15,200 |
| 2022/06/09 | 4,325 | 4,405 | 4,260 | 4,375 | +50 | +1.2% | 21,200 |
| 2022/06/08 | 4,340 | 4,410 | 4,325 | 4,325 | -5 | -0.1% | 13,300 |
| 2022/06/07 | 4,540 | 4,540 | 4,325 | 4,330 | -210 | -4.6% | 18,400 |
| 2022/06/06 | 4,560 | 4,610 | 4,480 | 4,540 | -30 | -0.7% | 14,500 |
| 2022/06/03 | 4,505 | 4,605 | 4,480 | 4,570 | +90 | +2% | 16,800 |
| 2022/06/02 | 4,535 | 4,535 | 4,400 | 4,480 | -85 | -1.9% | 21,100 |
| 2022/06/01 | 4,630 | 4,650 | 4,520 | 4,565 | -90 | -1.9% | 19,800 |
| 2022/05/31 | 4,590 | 4,720 | 4,560 | 4,655 | +5 | +0.1% | 24,000 |
| 2022/05/30 | 4,430 | 4,660 | 4,415 | 4,650 | +275 | +6.3% | 32,600 |
| 2022/05/27 | 4,630 | 4,630 | 4,365 | 4,375 | -145 | -3.2% | 32,600 |
| 2022/05/26 | 4,475 | 4,625 | 4,470 | 4,520 | -10 | -0.2% | 27,700 |
| 2022/05/25 | 4,730 | 4,755 | 4,485 | 4,530 | -245 | -5.1% | 39,600 |
| 2022/05/24 | 4,830 | 4,870 | 4,625 | 4,775 | -125 | -2.6% | 53,200 |
| 2022/05/23 | 4,990 | 5,120 | 4,830 | 4,900 | +85 | +1.8% | 74,700 |
| 2022/05/20 | 4,865 | 4,960 | 4,735 | 4,815 | +20 | +0.4% | 24,400 |
| 2022/05/19 | 4,720 | 4,980 | 4,720 | 4,795 | -135 | -2.7% | 37,700 |
| 2022/05/18 | 4,750 | 5,040 | 4,700 | 4,930 | +310 | +6.7% | 65,300 |
| 2022/05/17 | 4,510 | 4,675 | 4,385 | 4,620 | +40 | +0.9% | 31,800 |
| 2022/05/16 | 4,655 | 4,680 | 4,500 | 4,580 | +65 | +1.4% | 21,100 |
| 2022/05/13 | 4,410 | 4,585 | 4,410 | 4,515 | +235 | +5.5% | 38,400 |
| 2022/05/12 | 4,570 | 4,570 | 4,220 | 4,280 | -340 | -7.4% | 42,000 |
| 2022/05/11 | 4,330 | 4,745 | 4,330 | 4,620 | +270 | +6.2% | 65,000 |
| 2022/05/10 | 4,235 | 4,350 | 4,090 | 4,350 | ±0 | ±0% | 36,700 |
| 2022/05/09 | 4,430 | 4,520 | 4,240 | 4,350 | -220 | -4.8% | 56,000 |
| 2022/05/06 | 4,605 | 4,830 | 4,415 | 4,570 | -175 | -3.7% | 81,600 |
| 2022/05/02 | 4,100 | 4,895 | 4,020 | 4,745 | +505 | +11.9% | 271,000 |
| 2022/04/28 | 4,200 | 4,240 | 4,150 | 4,240 | +700 | +19.8% | 75,500 |
| 2022/04/27 | 3,435 | 3,625 | 3,385 | 3,540 | -10 | -0.3% | 34,800 |
| 2022/04/26 | 3,560 | 3,565 | 3,385 | 3,550 | +130 | +3.8% | 17,600 |
| 2022/04/25 | 3,250 | 3,490 | 3,245 | 3,420 | +50 | +1.5% | 17,900 |
| 2022/04/22 | 3,320 | 3,375 | 3,255 | 3,370 | -40 | -1.2% | 16,800 |
| 2022/04/21 | 3,500 | 3,530 | 3,365 | 3,410 | -170 | -4.7% | 32,300 |
| 2022/04/20 | 3,800 | 3,840 | 3,570 | 3,580 | -150 | -4% | 23,500 |
| 2022/04/19 | 3,765 | 3,805 | 3,640 | 3,730 | -105 | -2.7% | 22,800 |
| 2022/04/18 | 3,900 | 3,900 | 3,765 | 3,835 | -90 | -2.3% | 17,500 |
| 2022/04/15 | 3,860 | 4,035 | 3,805 | 3,925 | -55 | -1.4% | 28,900 |
| 2022/04/14 | 4,100 | 4,170 | 3,880 | 3,980 | -85 | -2.1% | 38,100 |
| 2022/04/13 | 3,775 | 4,125 | 3,725 | 4,065 | +405 | +11.1% | 74,900 |
| 2022/04/12 | 3,740 | 3,910 | 3,660 | 3,660 | -120 | -3.2% | 35,800 |
| 2022/04/11 | 3,885 | 3,970 | 3,780 | 3,780 | -10 | -0.3% | 34,600 |
| 2022/04/08 | 3,820 | 3,885 | 3,675 | 3,790 | +40 | +1.1% | 30,000 |
| 2022/04/07 | 3,820 | 3,990 | 3,670 | 3,750 | -180 | -4.6% | 47,800 |
| 2022/04/06 | 3,905 | 4,020 | 3,810 | 3,930 | -35 | -0.9% | 45,800 |
| 2022/04/05 | 3,930 | 4,110 | 3,855 | 3,965 | +170 | +4.5% | 87,200 |
| 2022/04/04 | 3,700 | 3,805 | 3,690 | 3,795 | +125 | +3.4% | 27,600 |
| 2022/04/01 | 3,695 | 3,695 | 3,595 | 3,670 | -95 | -2.5% | 33,100 |
| 2022/03/31 | 3,875 | 3,900 | 3,610 | 3,765 | -100 | -2.6% | 76,700 |
751～
800
件表示中 / 1033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 | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| Ｄ Ｓ | 156,200円 | -18.8% | -24.1% | 4.48% | 15.23倍 | 3.31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 |
| アドソル | 117,300円 | +6.1% | +10.4% | 3.15% | 16.26倍 | 2.97倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98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 |
| 情報企画 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
