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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,050 | 2,050 | 1,973 | 1,985 | -38 | -1.9% | 10,700 |
| 2024/09/17 | 2,031 | 2,042 | 1,992 | 2,023 | -16 | -0.8% | 7,900 |
| 2024/09/13 | 2,068 | 2,095 | 2,031 | 2,039 | -79 | -3.7% | 9,400 |
| 2024/09/12 | 2,124 | 2,125 | 2,080 | 2,118 | +71 | +3.5% | 12,200 |
| 2024/09/11 | 2,092 | 2,120 | 2,025 | 2,047 | -36 | -1.7% | 10,400 |
| 2024/09/10 | 2,122 | 2,122 | 2,080 | 2,083 | -34 | -1.6% | 9,400 |
| 2024/09/09 | 2,000 | 2,185 | 1,990 | 2,117 | +55 | +2.7% | 37,900 |
| 2024/09/06 | 2,144 | 2,146 | 2,051 | 2,062 | -99 | -4.6% | 20,700 |
| 2024/09/05 | 2,102 | 2,210 | 2,102 | 2,161 | +26 | +1.2% | 20,400 |
| 2024/09/04 | 2,187 | 2,219 | 2,132 | 2,135 | -99 | -4.4% | 47,600 |
| 2024/09/03 | 2,150 | 2,300 | 2,146 | 2,234 | +129 | +6.1% | 112,900 |
| 2024/09/02 | 2,018 | 2,108 | 2,010 | 2,105 | +146 | +7.5% | 77,800 |
| 2024/08/30 | 1,919 | 1,959 | 1,909 | 1,959 | +53 | +2.8% | 12,200 |
| 2024/08/29 | 1,955 | 1,975 | 1,906 | 1,906 | -87 | -4.4% | 17,700 |
| 2024/08/28 | 1,985 | 2,029 | 1,979 | 1,993 | +34 | +1.7% | 52,200 |
| 2024/08/27 | 1,954 | 1,960 | 1,930 | 1,959 | +34 | +1.8% | 13,600 |
| 2024/08/26 | 1,805 | 1,936 | 1,805 | 1,925 | +120 | +6.6% | 44,200 |
| 2024/08/23 | 1,828 | 1,846 | 1,805 | 1,805 | -33 | -1.8% | 22,500 |
| 2024/08/22 | 1,731 | 1,860 | 1,721 | 1,838 | +110 | +6.4% | 54,300 |
| 2024/08/21 | 1,745 | 1,745 | 1,728 | 1,728 | -23 | -1.3% | 7,500 |
| 2024/08/20 | 1,765 | 1,777 | 1,735 | 1,751 | +6 | +0.3% | 11,800 |
| 2024/08/19 | 1,796 | 1,796 | 1,745 | 1,745 | -80 | -4.4% | 16,000 |
| 2024/08/16 | 1,809 | 1,831 | 1,778 | 1,825 | +2 | +0.1% | 14,600 |
| 2024/08/15 | 1,782 | 1,830 | 1,770 | 1,823 | +24 | +1.3% | 20,700 |
| 2024/08/14 | 1,835 | 1,835 | 1,739 | 1,799 | +37 | +2.1% | 34,700 |
| 2024/08/13 | 1,658 | 1,823 | 1,658 | 1,762 | +99 | +6% | 37,500 |
| 2024/08/09 | 1,696 | 1,696 | 1,639 | 1,663 | -33 | -1.9% | 16,000 |
| 2024/08/08 | 1,600 | 1,696 | 1,600 | 1,696 | +95 | +5.9% | 43,900 |
| 2024/08/07 | 1,552 | 1,663 | 1,551 | 1,601 | +21 | +1.3% | 28,300 |
| 2024/08/06 | 1,635 | 1,675 | 1,580 | 1,580 | -15 | -0.9% | 55,800 |
| 2024/08/05 | 1,673 | 1,710 | 1,510 | 1,595 | -175 | -9.9% | 62,500 |
| 2024/08/02 | 1,775 | 1,843 | 1,705 | 1,770 | -125 | -6.6% | 89,000 |
| 2024/08/01 | 1,938 | 1,964 | 1,853 | 1,895 | -43 | -2.2% | 25,300 |
| 2024/07/31 | 1,799 | 1,938 | 1,711 | 1,938 | +5 | +0.3% | 110,100 |
| 2024/07/30 | 1,901 | 1,940 | 1,882 | 1,933 | +24 | +1.3% | 26,500 |
| 2024/07/29 | 1,897 | 1,930 | 1,871 | 1,909 | +47 | +2.5% | 12,800 |
| 2024/07/26 | 1,862 | 1,906 | 1,862 | 1,862 | -18 | -1% | 17,300 |
| 2024/07/25 | 1,921 | 1,942 | 1,873 | 1,880 | -79 | -4% | 32,300 |
| 2024/07/24 | 2,000 | 2,043 | 1,959 | 1,959 | -41 | -2.1% | 21,900 |
| 2024/07/23 | 2,030 | 2,053 | 1,995 | 2,000 | -39 | -1.9% | 34,000 |
| 2024/07/22 | 2,098 | 2,120 | 2,026 | 2,039 | +49 | +2.5% | 94,400 |
| 2024/07/19 | 1,989 | 1,999 | 1,958 | 1,990 | +1 | +0.1% | 19,800 |
| 2024/07/18 | 1,985 | 2,031 | 1,985 | 1,989 | -4 | -0.2% | 27,400 |
| 2024/07/17 | 2,024 | 2,045 | 1,990 | 1,993 | -13 | -0.6% | 17,100 |
| 2024/07/16 | 2,030 | 2,035 | 2,002 | 2,006 | +4 | +0.2% | 10,400 |
| 2024/07/12 | 1,949 | 2,020 | 1,948 | 2,002 | +52 | +2.7% | 22,300 |
| 2024/07/11 | 1,935 | 1,967 | 1,925 | 1,950 | +17 | +0.9% | 24,600 |
| 2024/07/10 | 2,012 | 2,015 | 1,912 | 1,933 | -63 | -3.2% | 31,000 |
| 2024/07/09 | 1,995 | 2,031 | 1,982 | 1,996 | +1 | +0.1% | 27,200 |
| 2024/07/08 | 2,034 | 2,053 | 1,989 | 1,995 | -48 | -2.3% | 23,000 |
151～
200
件表示中 / 990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 | 235,500円 | +10.2% | +8.0% | 0.98% | 19.54倍 | 2.89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 |
| カナミックＮ | 41,300円 | +11.8% | +10.6% | 1.82% | 17.82倍 | 5.11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 |
| ＥＬＥＭＥＮＴＳ | 79,500円 | +46.6% | - | 0.00% | - | 9.26倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ファインデクス | 71,000円 | +3.1% | -1.9% | 2.39% | 16.41倍 | 3.25倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ニーズウェル | 45,900円 | +11.0% | +15.9% | 2.61% | 18.45倍 | 4.12倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
