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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,049 | 2,084 | 2,035 | 2,043 | -12 | -0.6% | 39,400 |
| 2024/07/04 | 2,029 | 2,112 | 2,011 | 2,055 | +63 | +3.2% | 78,900 |
| 2024/07/03 | 2,038 | 2,038 | 1,982 | 1,992 | -35 | -1.7% | 33,700 |
| 2024/07/02 | 2,030 | 2,040 | 1,968 | 2,027 | +37 | +1.9% | 97,800 |
| 2024/07/01 | 1,916 | 2,022 | 1,874 | 1,990 | +172 | +9.5% | 138,800 |
| 2024/06/28 | 1,840 | 1,840 | 1,810 | 1,818 | -10 | -0.5% | 5,900 |
| 2024/06/27 | 1,862 | 1,866 | 1,825 | 1,828 | -22 | -1.2% | 13,500 |
| 2024/06/26 | 1,869 | 1,878 | 1,830 | 1,850 | -19 | -1% | 14,800 |
| 2024/06/25 | 1,831 | 1,895 | 1,822 | 1,869 | +44 | +2.4% | 18,400 |
| 2024/06/24 | 1,878 | 1,878 | 1,821 | 1,825 | -53 | -2.8% | 11,200 |
| 2024/06/21 | 1,849 | 1,908 | 1,820 | 1,878 | +38 | +2.1% | 34,800 |
| 2024/06/20 | 1,727 | 1,844 | 1,727 | 1,840 | +114 | +6.6% | 29,200 |
| 2024/06/19 | 1,723 | 1,755 | 1,723 | 1,726 | +3 | +0.2% | 10,900 |
| 2024/06/18 | 1,700 | 1,743 | 1,678 | 1,723 | +51 | +3.1% | 12,000 |
| 2024/06/17 | 1,690 | 1,697 | 1,666 | 1,672 | -18 | -1.1% | 22,400 |
| 2024/06/14 | 1,685 | 1,711 | 1,685 | 1,690 | -5 | -0.3% | 15,400 |
| 2024/06/13 | 1,723 | 1,726 | 1,691 | 1,695 | -33 | -1.9% | 18,200 |
| 2024/06/12 | 1,727 | 1,739 | 1,720 | 1,728 | ±0 | ±0% | 5,600 |
| 2024/06/11 | 1,718 | 1,750 | 1,718 | 1,728 | ±0 | ±0% | 13,600 |
| 2024/06/10 | 1,721 | 1,750 | 1,706 | 1,728 | +7 | +0.4% | 18,900 |
| 2024/06/07 | 1,720 | 1,725 | 1,688 | 1,721 | -4 | -0.2% | 17,200 |
| 2024/06/06 | 1,741 | 1,745 | 1,720 | 1,725 | -16 | -0.9% | 13,100 |
| 2024/06/05 | 1,732 | 1,758 | 1,732 | 1,741 | -10 | -0.6% | 4,700 |
| 2024/06/04 | 1,746 | 1,764 | 1,731 | 1,751 | +2 | +0.1% | 11,700 |
| 2024/06/03 | 1,754 | 1,763 | 1,730 | 1,749 | +4 | +0.2% | 9,400 |
| 2024/05/31 | 1,740 | 1,777 | 1,735 | 1,745 | +5 | +0.3% | 13,100 |
| 2024/05/30 | 1,706 | 1,757 | 1,706 | 1,740 | +8 | +0.5% | 14,900 |
| 2024/05/29 | 1,787 | 1,787 | 1,732 | 1,732 | -47 | -2.6% | 22,000 |
| 2024/05/28 | 1,752 | 1,795 | 1,752 | 1,779 | +29 | +1.7% | 15,200 |
| 2024/05/27 | 1,748 | 1,755 | 1,725 | 1,750 | ±0 | ±0% | 24,800 |
| 2024/05/24 | 1,745 | 1,768 | 1,723 | 1,750 | -11 | -0.6% | 20,400 |
| 2024/05/23 | 1,740 | 1,766 | 1,719 | 1,761 | +16 | +0.9% | 30,900 |
| 2024/05/22 | 1,780 | 1,787 | 1,733 | 1,745 | -2 | -0.1% | 22,100 |
| 2024/05/21 | 1,784 | 1,803 | 1,738 | 1,747 | -43 | -2.4% | 17,700 |
| 2024/05/20 | 1,804 | 1,821 | 1,771 | 1,790 | +4 | +0.2% | 16,400 |
| 2024/05/17 | 1,790 | 1,827 | 1,766 | 1,786 | -7 | -0.4% | 11,500 |
| 2024/05/16 | 1,799 | 1,801 | 1,770 | 1,793 | -6 | -0.3% | 9,300 |
| 2024/05/15 | 1,862 | 1,862 | 1,790 | 1,799 | -85 | -4.5% | 25,600 |
| 2024/05/14 | 1,910 | 1,910 | 1,855 | 1,884 | -26 | -1.4% | 14,900 |
| 2024/05/13 | 1,862 | 1,932 | 1,843 | 1,910 | +30 | +1.6% | 29,100 |
| 2024/05/10 | 1,884 | 1,884 | 1,848 | 1,880 | -4 | -0.2% | 20,300 |
| 2024/05/09 | 1,860 | 1,887 | 1,838 | 1,884 | +29 | +1.6% | 13,600 |
| 2024/05/08 | 1,869 | 1,893 | 1,853 | 1,855 | -14 | -0.7% | 11,200 |
| 2024/05/07 | 1,848 | 1,890 | 1,842 | 1,869 | +43 | +2.4% | 20,100 |
| 2024/05/02 | 1,841 | 1,890 | 1,818 | 1,826 | -33 | -1.8% | 26,800 |
| 2024/05/01 | 1,891 | 1,917 | 1,855 | 1,859 | -62 | -3.2% | 44,900 |
| 2024/04/30 | 1,790 | 1,935 | 1,786 | 1,921 | +136 | +7.6% | 90,700 |
| 2024/04/26 | 1,711 | 1,867 | 1,677 | 1,785 | +154 | +9.4% | 173,700 |
| 2024/04/25 | 1,725 | 1,725 | 1,620 | 1,631 | -134 | -7.6% | 103,500 |
| 2024/04/24 | 1,764 | 1,796 | 1,750 | 1,765 | +26 | +1.5% | 73,200 |
201～
250
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
