株価チャート

株価

5/17

前日 (5/16): 2,551
始値: 2,510
高値: 2,510
安値: 2,410
終値 -3.37%: 2,465
出来高 -56.44%: 198,800

乖離率

株価（5日） 移動平均値: -7.02%
2,651
株価（25日） 移動平均値: -9.24%
2,716
出来高（5日） 移動平均値: +17.04%
169,860

2023/12/18～2024/05/17

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
05/17	2,510	2,510	2,410	2,465	-3.37%	198,800	232億9583万	-9.24%	50.18	18.24
05/16	2,813	2,813	2,511	2,551	-5.97%	456,400	241億859万	-6.45%	51.93	18.88
05/15	2,820	2,821	2,690	2,713	-3.14%	96,100	256億3959万	-0.77%	55.23	20.08
05/14	2,750	2,820	2,750	2,801	+2.79%	53,600	264億7125万	+2.41%	57.02	20.73
05/13	2,698	2,739	2,680	2,725	+0.63%	44,400	257億5300万	-0.47%	55.47	20.17
05/10	2,803	2,812	2,686	2,708	-3.01%	78,400	255億9234万	-1.2%	55.13	20.04
05/09	2,809	2,813	2,750	2,792	-0.07%	40,300	263億8619万	+1.79%	56.84	20.66
05/08	2,779	2,824	2,755	2,794	+1.49%	54,900	264億509万	+1.64%	56.88	20.68
05/07	2,720	2,788	2,719	2,753	+2.46%	50,100	260億1762万	-0.15%	56.04	20.37
05/02	2,739	2,742	2,684	2,687	-1.25%	33,800	253億9388万	-2.72%	54.7	19.88
05/01	2,659	2,738	2,647	2,721	+0.78%	65,200	257億1520万	-1.73%	55.39	20.14
04/30	2,710	2,715	2,660	2,700	+1.89%	55,400	255億1673万	-2.7%	54.96	19.98
04/26	2,576	2,667	2,570	2,650	+2.51%	65,600	250億4420万	-4.71%	53.95	19.61
04/25	2,662	2,685	2,580	2,585	-3.87%	78,200	244億2991万	-7.31%	52.62	19.13
04/24	2,724	2,754	2,663	2,689	+0.9%	42,100	254億1278万	-4%	54.74	19.9
04/23	2,716	2,767	2,615	2,665	-1.88%	79,500	251億8596万	-4.96%	54.25	19.72
04/22	2,645	2,736	2,645	2,716	+2.92%	71,800	256億6794万	-3.24%	55.29	20.1
04/19	2,630	2,672	2,596	2,639	+0.57%	92,900	249億4024万	-5.95%	53.72	19.53
04/18	2,629	2,671	2,589	2,624	-0.94%	75,800	247億9848万	-6.62%	53.42	19.42
04/17	2,735	2,770	2,633	2,649	-2.93%	111,800	250億3475万	-5.96%	53.93	19.6
04/16	2,761	2,780	2,704	2,729	-3.6%	104,800	257億9080万	-3.4%	55.56	20.19
04/15	2,890	2,906	2,790	2,831	-1.84%	138,400	267億5477万	+0.28%	57.63	20.95
04/12	2,959	2,979	2,870	2,884	-0.93%	98,900	272億5565万	+2.27%	58.71	21.34
04/11	2,882	2,950	2,835	2,911	+0.14%	109,000	275億1082万	+3.3%	59.26	21.54
04/10	2,799	2,920	2,799	2,907	+5.29%	199,200	274億7302万	+3.19%	59.18	21.51
04/09	2,728	2,784	2,705	2,761	+1.43%	46,400	260億9322万	-1.95%	56.21	20.43
04/08	2,739	2,760	2,707	2,722	-0.77%	68,300	257億2465万	-3.65%	55.41	20.14
04/05	2,812	2,833	2,718	2,743	-4.16%	108,400	259億2311万	-3.07%	55.84	20.3
04/04	2,840	2,892	2,809	2,862	+1.71%	111,100	270億4774万	+0.99%	58.26	21.18
04/03	2,701	2,825	2,676	2,814	+2.29%	110,600	265億9411万	-0.81%	57.29	20.82
04/02	2,893	2,899	2,751	2,751	-6.11%	222,100	259億9872万	-3.17%	56	20.36
04/01	3,000	3,010	2,920	2,930	-2.33%	104,500	276億9038万	+3.02%	59.65	21.68
03/29	2,917	3,035	2,888	3,000	+4.35%	235,000	283億5193万	+5.89%	61.07	22.9
03/28	2,900	2,927	2,860	2,875	+0.14%	69,900	271億7060万	+1.81%	58.53	21.95
03/27	2,876	2,888	2,841	2,871	+0.24%	45,400	271億3279万	+1.81%	58.45	21.92
03/26	2,831	2,895	2,822	2,864	+0.81%	53,700	270億6664万	+1.6%	58.3	21.86
03/25	2,845	2,919	2,829	2,841	-0.7%	94,300	268億4927万	+1.39%	57.84	21.69
03/22	2,858	2,895	2,830	2,861	-0.56%	91,200	270億3829万	+2.62%	58.24	21.84
03/21	2,837	2,945	2,801	2,877	+3.6%	175,000	271億8950万	+3.71%	58.57	21.96
03/19	2,688	2,777	2,664	2,777	+1.91%	74,600	262億4443万	+0.73%	56.53	21.2
03/18	2,735	2,763	2,688	2,725	+0.85%	102,000	257億5300万	-0.62%	55.47	20.8
03/15	2,700	2,734	2,628	2,702	-1.42%	200,500	255億3564万	-1.03%	55.01	20.63
03/14	2,761	2,815	2,738	2,741	-1.76%	67,600	259億421万	+0.81%	55.8	20.93
03/13	2,861	2,922	2,772	2,790	-2.48%	154,400	263億6729万	+2.99%	56.8	21.3
03/12	2,700	2,876	2,672	2,861	+6.75%	186,100	270億3829万	+6.04%	58.24	21.84
03/11	2,666	2,745	2,651	2,680	-2.44%	119,400	253億2772万	-0.07%	54.56	20.46
03/08	2,785	2,844	2,737	2,747	-3.1%	144,000	259億6091万	+2.85%	55.92	20.97
03/07	2,885	2,945	2,785	2,835	-1.73%	213,600	267億9257万	+6.54%	57.71	21.64
03/06	2,842	2,895	2,794	2,885	-0.1%	139,600	272億6510万	+9.03%	58.73	22.02
03/05	2,882	2,890	2,727	2,888	-3.15%	387,700	272億9345万	+9.77%	58.79	22.05
03/04	2,950	3,010	2,885	2,982	+4.34%	351,600	281億8182万	+13.95%	60.71	22.77
03/01	2,851	2,908	2,800	2,858	+0.49%	123,900	270億994万	+9.92%	58.18	21.82
02/29	2,850	2,890	2,790	2,844	-2.64%	177,700	268億7763万	+9.85%	57.9	21.71
02/28	2,968	3,090	2,891	2,921	+0.1%	352,500	276億533万	+13.3%	59.46	22.3
02/27	2,920	2,950	2,840	2,918	+3.48%	296,800	275億7697万	+13.85%	59.4	22.28
02/26	2,688	2,835	2,667	2,820	+5.62%	215,000	266億5081万	+11.11%	57.41	21.53
02/22	2,814	2,814	2,651	2,670	-3.4%	148,200	252億3321万	+6.16%	54.35	20.38
02/21	2,774	2,839	2,721	2,764	-0.68%	218,600	261億2158万	+10.56%	56.27	21.1
02/20	2,740	2,823	2,668	2,783	-2.01%	343,000	263億114万	+12.04%	56.65	21.25
02/19	2,468	2,853	2,440	2,840	+15.92%	762,900	268億3982万	+15.21%	57.81	21.68
02/16	2,488	2,537	2,292	2,450	-1.05%	281,900	231億5407万	+0.29%	49.88	18.7
02/15	2,356	2,545	2,221	2,476	-1.2%	483,600	233億9979万	+1.73%	50.4	18.9
02/14	2,468	2,530	2,425	2,506	+2.08%	209,400	236億8331万	+3.38%	51.02	19.13
02/13	2,454	2,494	2,409	2,455	+1.49%	145,800	232億133万	+1.82%	49.98	18.74
02/09	2,448	2,470	2,414	2,419	+0.33%	66,200	228億6110万	+0.88%	49.24	18.47
02/08	2,413	2,453	2,369	2,411	-0.33%	74,100	227億8550万	+0.96%	49.08	18.41
02/07	2,464	2,500	2,409	2,419	-3.01%	76,800	228億6110万	+1.68%	49.24	18.47
02/06	2,539	2,539	2,453	2,494	-1.19%	96,300	235億6990万	+5.23%	50.77	19.04
02/05	2,478	2,600	2,461	2,524	+2.69%	292,400	238億5342万	+7.09%	51.38	19.27
02/02	2,421	2,505	2,421	2,458	+1.74%	67,800	232億2968万	+5.09%	50.04	18.76
02/01	2,447	2,470	2,415	2,416	-3.13%	57,100	228億3275万	+4.05%	49.18	18.44
01/31	2,445	2,494	2,409	2,494	+1.26%	71,200	235億6990万	+8.11%	50.77	19.04
01/30	2,540	2,550	2,432	2,463	-1.72%	118,800	232億7693万	+7.6%	50.14	18.8
01/29	2,490	2,517	2,401	2,506	-1.34%	95,700	236億8331万	+10.3%	51.02	19.13
01/26	2,556	2,588	2,509	2,540	-0.66%	109,400	240億463万	+12.79%	51.71	19.39
01/25	2,599	2,606	2,482	2,557	-1.16%	192,900	241億6529万	+14.82%	52.05	19.52
01/24	2,570	2,622	2,543	2,587	+0.82%	344,200	244億4881万	+17.43%	52.66	19.75
01/23	2,493	2,613	2,461	2,566	+0.9%	449,200	242億5035万	+17.87%	52.24	19.59
01/22	2,312	2,550	2,298	2,543	+11.58%	658,000	240億2281万	+18.17%	51.77	19.41
01/19	2,271	2,321	2,250	2,279	+1.06%	66,800	215億2890万	+7.2%	46.39	17.39
01/18	2,279	2,300	2,243	2,255	-2.25%	63,300	213億218万	+6.67%	45.91	17.21
01/17	2,355	2,370	2,304	2,307	-1.62%	120,100	217億9340万	+9.75%	46.96	17.6
01/16	2,333	2,374	2,320	2,345	+1.56%	163,300	221億5238万	+12.2%	47.74	17.89
01/15	2,315	2,330	2,267	2,309	+0.43%	104,600	218億1230万	+11.06%	47.01	17.62
01/12	2,250	2,300	2,200	2,299	+3.05%	106,600	217億1783万	+11.06%	46.8	17.54
01/11	2,249	2,250	2,214	2,231	+0.13%	63,100	210億7546万	+7.99%	45.42	17.02
01/10	2,177	2,238	2,156	2,228	+2.15%	102,000	210億4712万	+7.95%	45.36	17
01/09	2,131	2,188	2,112	2,181	+3.32%	95,100	206億313万	+5.67%	44.4	16.64
01/05	2,200	2,200	2,107	2,111	-3.48%	89,200	199億4186万	+2.23%	42.97	16.11
01/04	2,120	2,188	2,096	2,187	+0.09%	79,200	206億5981万	+6.06%	44.52	16.69
2023
12/29	2,187	2,209	2,162	2,185	-0.32%	60,900	206億4091万	+6.22%	48.32	11.49
12/28	2,157	2,200	2,097	2,192	+1.06%	86,700	207億704万	+6.72%	48.47	11.52
12/27	2,093	2,180	2,063	2,169	+4.38%	176,200	204億8977万	+5.75%	47.96	11.4
12/26	2,045	2,102	2,038	2,078	+3.18%	107,200	196億3012万	+1.32%	45.95	10.92
12/25	2,050	2,075	2,011	2,014	-1.85%	66,200	190億2554万	-1.95%	44.53	10.59
12/22	2,060	2,085	2,034	2,052	+0.49%	69,700	193億8451万	-0.19%	45.37	10.79
12/21	2,030	2,076	2,030	2,042	-0.2%	83,300	192億9004万	-0.87%	45.15	10.74
12/20	2,030	2,110	2,024	2,046	+1.94%	142,100	193億2783万	-1.11%	45.24	10.76
12/19	1,910	2,013	1,906	2,007	+4.75%	91,600	189億5941万	-3.09%	44.38	10.55
12/18	1,930	1,961	1,899	1,916	-1.03%	63,300	180億9976万	-7.75%	42.37	10.07

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 12月期	11,263 45,050 4/21	2,288 9,150 3/26	6,206,800 1,551,700 4/28	1038億4025万	210億9075万	+54.13% 6/5	-25% 7/2
2021年 12月期	4,240 1/12	1,688 12/30 12/27	1,700,500 6/1	394億8796万	158億1207万	+16.87% 6/8	-24.47% 1/27
2022年 12月期	2,870 4/4	1,102 1/28	10,020,900 3/2	269億379万	103億2942万	+74.81% 3/2	-21.32% 5/19
2023年 12月期	3,450 6/19	1,648 1/6	1,133,000 5/15	325億8954万	155億808万	+28.97% 6/13	-15.03% 8/17
最新	2,465 2024/5/17		198,800	232億9583万		-9.24% 2,716

年間値上がり率

2021/12/30 vs 2020/12/30: -50%（0.5倍）
2022/12/30 vs 2021/12/30: 1%（1.01倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/05/17 vs 2023/12/29: 13%（1.13倍）
過去安値 1,102円（2022/01/28）: 124%（2.24倍）
2,465円（5/17）

4493 サイバーセキュリティクラウド

株価チャート

株価

5/17

乖離率

2023/12/18～2024/05/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート