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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,686 | 1,686 | 1,663 | 1,683 | -11 | -0.6% | 7,800 |
| 2024/04/10 | 1,717 | 1,717 | 1,683 | 1,694 | -24 | -1.4% | 10,400 |
| 2024/04/09 | 1,716 | 1,731 | 1,690 | 1,718 | +26 | +1.5% | 6,100 |
| 2024/04/08 | 1,705 | 1,712 | 1,691 | 1,692 | -18 | -1.1% | 5,500 |
| 2024/04/05 | 1,677 | 1,714 | 1,677 | 1,710 | +5 | +0.3% | 6,300 |
| 2024/04/04 | 1,717 | 1,729 | 1,686 | 1,705 | +21 | +1.2% | 10,300 |
| 2024/04/03 | 1,705 | 1,714 | 1,674 | 1,684 | -32 | -1.9% | 20,900 |
| 2024/04/02 | 1,779 | 1,779 | 1,707 | 1,716 | -63 | -3.5% | 23,200 |
| 2024/04/01 | 1,830 | 1,830 | 1,760 | 1,779 | -39 | -2.1% | 16,800 |
| 2024/03/29 | 1,795 | 1,828 | 1,788 | 1,818 | +16 | +0.9% | 6,500 |
| 2024/03/28 | 1,803 | 1,842 | 1,780 | 1,802 | -3 | -0.2% | 13,700 |
| 2024/03/27 | 1,833 | 1,838 | 1,805 | 1,805 | -8 | -0.4% | 8,800 |
| 2024/03/26 | 1,794 | 1,843 | 1,789 | 1,813 | +14 | +0.8% | 13,500 |
| 2024/03/25 | 1,863 | 1,863 | 1,797 | 1,799 | -38 | -2.1% | 13,300 |
| 2024/03/22 | 1,850 | 1,858 | 1,812 | 1,837 | -14 | -0.8% | 9,800 |
| 2024/03/21 | 1,799 | 1,929 | 1,780 | 1,851 | +71 | +4% | 70,200 |
| 2024/03/19 | 1,818 | 1,818 | 1,780 | 1,780 | -33 | -1.8% | 7,900 |
| 2024/03/18 | 1,786 | 1,813 | 1,779 | 1,813 | +28 | +1.6% | 12,100 |
| 2024/03/15 | 1,785 | 1,808 | 1,780 | 1,785 | -1 | -0.1% | 17,000 |
| 2024/03/14 | 1,799 | 1,800 | 1,781 | 1,786 | -10 | -0.6% | 8,200 |
| 2024/03/13 | 1,843 | 1,843 | 1,795 | 1,796 | -28 | -1.5% | 7,900 |
| 2024/03/12 | 1,807 | 1,839 | 1,800 | 1,824 | +15 | +0.8% | 10,300 |
| 2024/03/11 | 1,793 | 1,850 | 1,781 | 1,809 | +11 | +0.6% | 18,300 |
| 2024/03/08 | 1,817 | 1,843 | 1,793 | 1,798 | -52 | -2.8% | 33,700 |
| 2024/03/07 | 1,865 | 1,913 | 1,841 | 1,850 | +9 | +0.5% | 20,900 |
| 2024/03/06 | 1,790 | 1,865 | 1,790 | 1,841 | +21 | +1.2% | 17,800 |
| 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 |
351～
400
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
