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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 3,825 | 3,830 | 3,755 | 3,755 | -40 | -1.1% | 5,400 |
| 2022/08/23 | 3,740 | 3,795 | 3,705 | 3,795 | +45 | +1.2% | 7,500 |
| 2022/08/22 | 3,800 | 3,800 | 3,660 | 3,750 | -80 | -2.1% | 14,900 |
| 2022/08/19 | 3,865 | 3,865 | 3,805 | 3,830 | -45 | -1.2% | 22,700 |
| 2022/08/18 | 3,940 | 3,940 | 3,830 | 3,875 | -125 | -3.1% | 22,200 |
| 2022/08/17 | 3,855 | 4,035 | 3,855 | 4,000 | +140 | +3.6% | 20,100 |
| 2022/08/16 | 3,885 | 3,885 | 3,815 | 3,860 | +45 | +1.2% | 8,600 |
| 2022/08/15 | 3,840 | 3,915 | 3,800 | 3,815 | -35 | -0.9% | 21,600 |
| 2022/08/12 | 3,860 | 3,895 | 3,810 | 3,850 | -30 | -0.8% | 23,300 |
| 2022/08/10 | 3,985 | 4,005 | 3,875 | 3,880 | -245 | -5.9% | 21,400 |
| 2022/08/09 | 4,010 | 4,125 | 3,960 | 4,125 | +155 | +3.9% | 8,900 |
| 2022/08/08 | 3,880 | 4,165 | 3,855 | 3,970 | +105 | +2.7% | 29,800 |
| 2022/08/05 | 3,970 | 3,970 | 3,865 | 3,865 | -35 | -0.9% | 6,500 |
| 2022/08/04 | 3,870 | 3,900 | 3,795 | 3,900 | +15 | +0.4% | 15,900 |
| 2022/08/03 | 4,000 | 4,000 | 3,870 | 3,885 | -65 | -1.6% | 7,300 |
| 2022/08/02 | 4,065 | 4,065 | 3,915 | 3,950 | -115 | -2.8% | 9,900 |
| 2022/08/01 | 4,095 | 4,095 | 4,000 | 4,065 | +30 | +0.7% | 7,400 |
| 2022/07/29 | 4,025 | 4,150 | 4,010 | 4,035 | +5 | +0.1% | 10,900 |
| 2022/07/28 | 4,380 | 4,380 | 4,030 | 4,030 | -370 | -8.4% | 49,700 |
| 2022/07/27 | 4,445 | 4,580 | 4,280 | 4,400 | +5 | +0.1% | 36,500 |
| 2022/07/26 | 4,215 | 4,395 | 4,215 | 4,395 | +165 | +3.9% | 9,800 |
| 2022/07/25 | 4,275 | 4,305 | 4,210 | 4,230 | -115 | -2.6% | 11,700 |
| 2022/07/22 | 4,310 | 4,350 | 4,240 | 4,345 | +105 | +2.5% | 6,300 |
| 2022/07/21 | 4,350 | 4,390 | 4,190 | 4,240 | -130 | -3% | 11,200 |
| 2022/07/20 | 4,250 | 4,390 | 4,205 | 4,370 | +245 | +5.9% | 20,700 |
| 2022/07/19 | 3,995 | 4,195 | 3,990 | 4,125 | +270 | +7% | 16,300 |
| 2022/07/15 | 3,870 | 3,935 | 3,855 | 3,855 | -15 | -0.4% | 6,300 |
| 2022/07/14 | 3,835 | 3,955 | 3,835 | 3,870 | -20 | -0.5% | 3,700 |
| 2022/07/13 | 3,805 | 3,935 | 3,805 | 3,890 | +70 | +1.8% | 2,700 |
| 2022/07/12 | 3,865 | 3,940 | 3,800 | 3,820 | -45 | -1.2% | 3,800 |
| 2022/07/11 | 3,930 | 3,935 | 3,845 | 3,865 | -35 | -0.9% | 4,500 |
| 2022/07/08 | 3,915 | 4,030 | 3,770 | 3,900 | +120 | +3.2% | 12,400 |
| 2022/07/07 | 3,935 | 3,935 | 3,780 | 3,780 | -155 | -3.9% | 8,000 |
| 2022/07/06 | 3,860 | 3,980 | 3,790 | 3,935 | +145 | +3.8% | 10,900 |
| 2022/07/05 | 3,725 | 3,850 | 3,725 | 3,790 | +55 | +1.5% | 4,600 |
| 2022/07/04 | 3,735 | 3,785 | 3,665 | 3,735 | +135 | +3.8% | 5,700 |
| 2022/07/01 | 3,765 | 3,765 | 3,600 | 3,600 | -165 | -4.4% | 10,200 |
| 2022/06/30 | 3,990 | 4,005 | 3,765 | 3,765 | -155 | -4% | 8,700 |
| 2022/06/29 | 3,815 | 3,950 | 3,810 | 3,920 | +15 | +0.4% | 10,700 |
| 2022/06/28 | 4,030 | 4,040 | 3,845 | 3,905 | +15 | +0.4% | 9,700 |
| 2022/06/27 | 3,905 | 3,990 | 3,815 | 3,890 | +10 | +0.3% | 14,000 |
| 2022/06/24 | 3,770 | 3,945 | 3,760 | 3,880 | +180 | +4.9% | 15,300 |
| 2022/06/23 | 3,710 | 3,825 | 3,665 | 3,700 | -80 | -2.1% | 12,400 |
| 2022/06/22 | 3,860 | 3,990 | 3,760 | 3,780 | -150 | -3.8% | 18,200 |
| 2022/06/21 | 3,850 | 4,005 | 3,850 | 3,930 | +90 | +2.3% | 9,300 |
| 2022/06/20 | 3,970 | 3,970 | 3,750 | 3,840 | +55 | +1.5% | 8,200 |
| 2022/06/17 | 3,770 | 3,965 | 3,755 | 3,785 | -125 | -3.2% | 45,000 |
| 2022/06/16 | 4,125 | 4,145 | 3,910 | 3,910 | -75 | -1.9% | 15,300 |
| 2022/06/15 | 4,180 | 4,235 | 3,985 | 3,985 | -165 | -4% | 31,100 |
| 2022/06/14 | 3,945 | 4,155 | 3,900 | 4,150 | +135 | +3.4% | 28,400 |
751～
800
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 | 295,300円 | +10.2% | +8.4% | 0.78% | 24.86倍 | 3.67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 | 478,000円 | +3.9% | +6.2% | 2.34% | 17.48倍 | 2.61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 | 180,200円 | -10.0% | -20.2% | 3.88% | 16.73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 | 51,300円 | +6.1% | +11.3% | 2.96% | 16.81倍 | 3.13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 | 14,500円 | +20.2% | +16.0% | 0.00% | 24.21倍 | 6.53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
