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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,838 | 1,838 | 1,782 | 1,820 | -18 | -1% | 12,900 |
| 2024/03/04 | 1,821 | 1,845 | 1,805 | 1,838 | +43 | +2.4% | 29,000 |
| 2024/03/01 | 1,791 | 1,817 | 1,785 | 1,795 | +6 | +0.3% | 15,400 |
| 2024/02/29 | 1,822 | 1,822 | 1,774 | 1,789 | -40 | -2.2% | 11,000 |
| 2024/02/28 | 1,802 | 1,829 | 1,790 | 1,829 | +14 | +0.8% | 10,700 |
| 2024/02/27 | 1,839 | 1,839 | 1,791 | 1,815 | -10 | -0.5% | 17,000 |
| 2024/02/26 | 1,787 | 1,830 | 1,783 | 1,825 | +51 | +2.9% | 16,200 |
| 2024/02/22 | 1,769 | 1,796 | 1,761 | 1,774 | +8 | +0.5% | 9,700 |
| 2024/02/21 | 1,828 | 1,828 | 1,740 | 1,766 | -62 | -3.4% | 45,200 |
| 2024/02/20 | 1,832 | 1,845 | 1,810 | 1,828 | +5 | +0.3% | 13,200 |
| 2024/02/19 | 1,767 | 1,830 | 1,757 | 1,823 | +48 | +2.7% | 35,700 |
| 2024/02/16 | 1,765 | 1,775 | 1,746 | 1,775 | +30 | +1.7% | 21,200 |
| 2024/02/15 | 1,810 | 1,810 | 1,744 | 1,745 | -65 | -3.6% | 31,800 |
| 2024/02/14 | 1,854 | 1,854 | 1,784 | 1,810 | -45 | -2.4% | 48,400 |
| 2024/02/13 | 1,847 | 1,860 | 1,825 | 1,855 | +22 | +1.2% | 18,200 |
| 2024/02/09 | 1,870 | 1,896 | 1,833 | 1,833 | +3 | +0.2% | 19,200 |
| 2024/02/08 | 1,872 | 1,872 | 1,823 | 1,830 | -62 | -3.3% | 33,500 |
| 2024/02/07 | 1,915 | 1,915 | 1,858 | 1,892 | -23 | -1.2% | 36,100 |
| 2024/02/06 | 1,918 | 1,923 | 1,854 | 1,915 | -4 | -0.2% | 37,100 |
| 2024/02/05 | 1,950 | 1,965 | 1,909 | 1,919 | +5 | +0.3% | 19,200 |
| 2024/02/02 | 1,887 | 1,963 | 1,887 | 1,914 | +43 | +2.3% | 33,100 |
| 2024/02/01 | 1,938 | 1,997 | 1,870 | 1,871 | -74 | -3.8% | 51,500 |
| 2024/01/31 | 1,875 | 1,983 | 1,857 | 1,945 | -210 | -9.7% | 252,100 |
| 2024/01/30 | 2,151 | 2,188 | 2,097 | 2,155 | +7 | +0.3% | 62,900 |
| 2024/01/29 | 2,208 | 2,210 | 2,147 | 2,148 | -35 | -1.6% | 13,300 |
| 2024/01/26 | 2,185 | 2,200 | 2,170 | 2,183 | -26 | -1.2% | 7,600 |
| 2024/01/25 | 2,208 | 2,217 | 2,161 | 2,209 | +6 | +0.3% | 13,400 |
| 2024/01/24 | 2,181 | 2,212 | 2,156 | 2,203 | +22 | +1% | 8,000 |
| 2024/01/23 | 2,224 | 2,233 | 2,177 | 2,181 | -50 | -2.2% | 15,600 |
| 2024/01/22 | 2,143 | 2,231 | 2,131 | 2,231 | +96 | +4.5% | 24,400 |
| 2024/01/19 | 2,160 | 2,167 | 2,123 | 2,135 | -28 | -1.3% | 34,700 |
| 2024/01/18 | 2,150 | 2,175 | 2,132 | 2,163 | +12 | +0.6% | 15,100 |
| 2024/01/17 | 2,186 | 2,192 | 2,130 | 2,151 | -45 | -2% | 22,600 |
| 2024/01/16 | 2,231 | 2,257 | 2,185 | 2,196 | -35 | -1.6% | 10,900 |
| 2024/01/15 | 2,200 | 2,249 | 2,180 | 2,231 | +31 | +1.4% | 13,600 |
| 2024/01/12 | 2,209 | 2,211 | 2,166 | 2,200 | -24 | -1.1% | 15,200 |
| 2024/01/11 | 2,290 | 2,290 | 2,213 | 2,224 | -46 | -2% | 22,800 |
| 2024/01/10 | 2,238 | 2,278 | 2,232 | 2,270 | +32 | +1.4% | 20,500 |
| 2024/01/09 | 2,173 | 2,245 | 2,173 | 2,238 | +66 | +3% | 21,700 |
| 2024/01/05 | 2,165 | 2,219 | 2,150 | 2,172 | +25 | +1.2% | 17,700 |
| 2024/01/04 | 2,154 | 2,161 | 2,111 | 2,147 | -12 | -0.6% | 11,200 |
| 2023/12/29 | 2,184 | 2,198 | 2,145 | 2,159 | -22 | -1% | 12,300 |
| 2023/12/28 | 2,154 | 2,191 | 2,130 | 2,181 | +17 | +0.8% | 18,000 |
| 2023/12/27 | 2,096 | 2,181 | 2,050 | 2,164 | +104 | +5% | 40,300 |
| 2023/12/26 | 2,035 | 2,076 | 2,030 | 2,060 | +20 | +1% | 15,900 |
| 2023/12/25 | 2,080 | 2,096 | 2,035 | 2,040 | -71 | -3.4% | 13,900 |
| 2023/12/22 | 2,164 | 2,168 | 2,111 | 2,111 | -60 | -2.8% | 17,900 |
| 2023/12/21 | 2,180 | 2,213 | 2,168 | 2,171 | -34 | -1.5% | 9,300 |
| 2023/12/20 | 2,153 | 2,265 | 2,153 | 2,205 | +34 | +1.6% | 36,600 |
| 2023/12/19 | 2,185 | 2,200 | 2,147 | 2,171 | -30 | -1.4% | 10,500 |
51～
100
件表示中 / 756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 | 179,000円 | +11.4% | +16.0% | 0.98% | 16.87倍 | 2.41倍 |
|
ＳＢテクノロジー傘下、認証・セキュリティが主力、Ｌｉｎｕｘに強く、ＩｏＴ事業を育成中 |
| シンクロフード | 54,200円 | +16.6% | +21.6% | 1.85% | 16.47倍 | 3.39倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＮＣＤ | 166,000円 | +9.9% | +2.8% | 3.25% | 9.36倍 | 2.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| モンスターラボ | 41,500円 | +12.4% | - | 0.00% | 94.97倍 | 3.84倍 |
|
世界約２０の国と地域で展開する大企業や自治体向けＤＸ支援が主。ＳａａＳ型サービスも提供 |
| ウィルズ | 67,300円 | +11.6% | +10.1% | 1.63% | 20.87倍 | 7.54倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
