サイバーセキュリティクラウド（4493）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,902
- 始値
- 1,881
- 高値
- 1,958
- 安値
- 1,875
- 終値 +1%
- 1,921
- 出来高 -53.68%
- 129,800
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,938 - 株価（25日）
移動平均値 - +3.45%
1,857 - 出来高（5日）
移動平均値 - -19.9%
162,040
2026/03/24～2026/08/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 1,881 | 1,958 | 1,875 | 1,921 | +1% | 129,800 | 199億6042万 | +3.45% | 22.43 | 4.28 |
| 08/17 | 1,924 | 1,925 | 1,856 | 1,902 | -3.99% | 280,200 | 197億6300万 | +2.42% | 22.21 | 4.24 |
| 08/14 | 1,933 | 2,013 | 1,933 | 1,981 | +1.75% | 221,400 | 205億8386万 | +6.73% | 23.13 | 4.41 |
| 08/13 | 1,940 | 1,965 | 1,924 | 1,947 | +0.36% | 105,100 | 202億3058万 | +5.07% | 22.73 | 4.34 |
| 08/12 | 1,910 | 1,949 | 1,906 | 1,940 | +1.84% | 73,700 | 201億5784万 | +4.7% | 22.65 | 4.32 |
| 08/10 | 1,900 | 1,921 | 1,882 | 1,905 | +1.82% | 86,100 | 197億9417万 | +2.75% | 22.24 | 4.24 |
| 08/07 | 1,883 | 1,891 | 1,849 | 1,871 | -0.95% | 66,600 | 194億4089万 | +1.14% | 21.85 | 4.17 |
| 08/06 | 1,914 | 1,919 | 1,877 | 1,889 | -1.72% | 68,100 | 196億2792万 | +2.22% | 22.06 | 4.21 |
| 08/05 | 1,830 | 1,949 | 1,830 | 1,922 | +5.43% | 171,100 | 199億7081万 | +4.4% | 22.44 | 4.28 |
| 08/04 | 1,811 | 1,841 | 1,794 | 1,823 | +0.66% | 66,500 | 189億4214万 | -0.6% | 21.29 | 4.06 |
| 08/03 | 1,823 | 1,823 | 1,769 | 1,811 | -0.55% | 63,500 | 188億1745万 | -0.98% | 21.15 | 4.03 |
| 07/31 | 1,800 | 1,840 | 1,765 | 1,821 | +2.02% | 91,500 | 189億2136万 | -0.16% | 21.26 | 4.06 |
| 07/30 | 1,778 | 1,800 | 1,757 | 1,785 | +1.31% | 60,300 | 185億4729万 | -1.76% | 20.84 | 3.98 |
| 07/29 | 1,797 | 1,804 | 1,751 | 1,762 | +0.06% | 104,200 | 183億831万 | -2.81% | 20.57 | 3.92 |
| 07/28 | 1,810 | 1,815 | 1,758 | 1,761 | -3.03% | 78,100 | 182億9792万 | -2.65% | 20.56 | 3.92 |
| 07/27 | 1,788 | 1,817 | 1,768 | 1,816 | +3.24% | 48,700 | 188億6940万 | +0.5% | 21.2 | 4.05 |
| 07/24 | 1,800 | 1,800 | 1,754 | 1,759 | -3.35% | 94,400 | 182億7714万 | -2.44% | 20.54 | 3.92 |
| 07/23 | 1,772 | 1,822 | 1,764 | 1,820 | +1.28% | 58,000 | 189億1097万 | +1.05% | 21.25 | 4.05 |
| 07/22 | 1,841 | 1,862 | 1,793 | 1,797 | -2.34% | 129,300 | 186億7198万 | +0.06% | 20.98 | 4 |
| 07/21 | 1,830 | 1,860 | 1,813 | 1,840 | +2% | 102,000 | 191億1878万 | +2.62% | 21.48 | 4.1 |
| 07/17 | 1,842 | 1,842 | 1,770 | 1,804 | -3.48% | 143,400 | 187億4472万 | +0.84% | 21.06 | 4.02 |
| 07/16 | 1,954 | 1,954 | 1,868 | 1,869 | -2.35% | 74,100 | 194億2011万 | +4.59% | 21.82 | 4.16 |
| 07/15 | 1,900 | 1,914 | 1,846 | 1,914 | +1.32% | 71,600 | 198億8769万 | +7.35% | 22.35 | 4.26 |
| 07/14 | 1,860 | 1,901 | 1,860 | 1,889 | +0.75% | 43,200 | 196億2792万 | +6.3% | 22.06 | 4.21 |
| 07/13 | 1,945 | 1,945 | 1,870 | 1,875 | -1.99% | 72,800 | 194億8245万 | +5.81% | 21.89 | 4.18 |
| 07/10 | 1,891 | 1,929 | 1,865 | 1,913 | +1.7% | 60,800 | 198億7730万 | +8.32% | 22.34 | 4.26 |
| 07/09 | 1,878 | 1,898 | 1,842 | 1,881 | -1.57% | 73,200 | 195億4480万 | +6.88% | 21.96 | 4.19 |
| 07/08 | 1,944 | 1,976 | 1,890 | 1,911 | -1.95% | 125,900 | 198億5652万 | +8.89% | 22.31 | 4.26 |
| 07/07 | 1,957 | 1,993 | 1,931 | 1,949 | -0.56% | 214,100 | 202億5136万 | +11.37% | 22.76 | 4.34 |
| 07/06 | 1,813 | 1,962 | 1,813 | 1,960 | +8.71% | 411,100 | 203億6566万 | +12.32% | 22.88 | 4.37 |
| 07/03 | 1,840 | 1,840 | 1,801 | 1,803 | -1.58% | 108,800 | 187億3433万 | +3.68% | 21.05 | 4.02 |
| 07/02 | 1,710 | 1,850 | 1,710 | 1,832 | +7.39% | 215,600 | 190億3565万 | +5.23% | 21.39 | 4.08 |
| 07/01 | 1,757 | 1,759 | 1,703 | 1,706 | -3.07% | 74,900 | 177億2643万 | -1.73% | 19.92 | 3.8 |
| 06/30 | 1,700 | 1,764 | 1,700 | 1,760 | +3.83% | 74,700 | 182億8753万 | +1.38% | 20.55 | 3.98 |
| 06/29 | 1,705 | 1,729 | 1,682 | 1,695 | +1.19% | 61,500 | 176億1214万 | -2.31% | 19.79 | 3.83 |
| 06/26 | 1,668 | 1,699 | 1,650 | 1,675 | +0.84% | 92,100 | 174億432万 | -3.35% | 19.56 | 3.79 |
| 06/25 | 1,666 | 1,677 | 1,610 | 1,661 | 0% | 97,700 | 172億5885万 | -4.04% | 19.39 | 3.75 |
| 06/24 | 1,681 | 1,682 | 1,642 | 1,661 | -1.42% | 79,000 | 172億5885万 | -3.82% | 19.39 | 3.75 |
| 06/23 | 1,710 | 1,710 | 1,677 | 1,685 | -1.46% | 65,700 | 175億823万 | -2.15% | 19.67 | 3.81 |
| 06/22 | 1,708 | 1,730 | 1,686 | 1,710 | +0.12% | 79,600 | 177億6800万 | -0.52% | 19.97 | 3.87 |
| 06/19 | 1,724 | 1,729 | 1,667 | 1,708 | 0% | 173,900 | 177億4721万 | -0.58% | 19.94 | 3.86 |
| 06/18 | 1,695 | 1,727 | 1,685 | 1,708 | +1.07% | 80,500 | 177億4721万 | -0.47% | 19.94 | 3.86 |
| 06/17 | 1,714 | 1,726 | 1,666 | 1,690 | -1.97% | 134,400 | 175億6018万 | -1.29% | 19.73 | 3.82 |
| 06/16 | 1,750 | 1,756 | 1,718 | 1,724 | -1.49% | 84,900 | 179億1347万 | +0.64% | 20.13 | 3.9 |
| 06/15 | 1,746 | 1,769 | 1,731 | 1,750 | 0% | 96,600 | 181億8362万 | +2.28% | 20.43 | 3.96 |
| 06/12 | 1,784 | 1,796 | 1,726 | 1,750 | -1.07% | 85,500 | 181億8362万 | +2.4% | 20.43 | 3.96 |
| 06/11 | 1,750 | 1,770 | 1,715 | 1,769 | +0.68% | 90,100 | 183億8104万 | +3.63% | 20.65 | 4 |
| 06/10 | 1,776 | 1,777 | 1,721 | 1,757 | -0.34% | 116,100 | 182億5636万 | +3.35% | 20.51 | 3.97 |
| 06/09 | 1,748 | 1,766 | 1,724 | 1,763 | +2.08% | 87,100 | 183億1870万 | +4.13% | 20.58 | 3.99 |
| 06/08 | 1,730 | 1,744 | 1,671 | 1,727 | -2.48% | 216,200 | 179億4464万 | +2.49% | 20.16 | 3.9 |
| 06/05 | 1,750 | 1,812 | 1,750 | 1,771 | +1.14% | 88,000 | 184億183万 | +5.42% | 20.68 | 4 |
| 06/04 | 1,765 | 1,780 | 1,751 | 1,751 | -1.52% | 86,900 | 181億9401万 | +4.66% | 20.44 | 3.96 |
| 06/03 | 1,821 | 1,821 | 1,760 | 1,778 | -2.89% | 148,000 | 184億7456万 | +6.79% | 20.76 | 4.02 |
| 06/02 | 1,814 | 1,849 | 1,773 | 1,831 | +0.99% | 142,100 | 190億2526万 | +10.5% | 21.38 | 4.14 |
| 06/01 | 1,844 | 1,866 | 1,794 | 1,813 | -1.41% | 163,400 | 188億3823万 | +9.88% | 21.17 | 4.1 |
| 05/29 | 1,711 | 1,869 | 1,711 | 1,839 | +7.61% | 450,900 | 191億839万 | +11.79% | 21.47 | 4.16 |
| 05/28 | 1,720 | 1,720 | 1,671 | 1,709 | -0.7% | 130,600 | 177億5761万 | +4.4% | 19.95 | 3.86 |
| 05/27 | 1,718 | 1,724 | 1,688 | 1,721 | +0.12% | 128,300 | 178億8229万 | +5.26% | 20.09 | 3.89 |
| 05/26 | 1,695 | 1,741 | 1,667 | 1,719 | +3.55% | 222,400 | 178億6151万 | +5.27% | 20.07 | 3.89 |
| 05/25 | 1,713 | 1,720 | 1,660 | 1,660 | +2.34% | 246,500 | 172億4846万 | +1.78% | 19.38 | 3.75 |
| 05/22 | 1,584 | 1,633 | 1,565 | 1,622 | +4.85% | 160,400 | 168億5362万 | -0.49% | 18.94 | 3.67 |
| 05/21 | 1,565 | 1,570 | 1,508 | 1,547 | +0.13% | 173,700 | 160億7432万 | -5.09% | 18.06 | 3.5 |
| 05/20 | 1,620 | 1,620 | 1,522 | 1,545 | -4.63% | 208,300 | 160億5354万 | -5.45% | 18.04 | 3.49 |
| 05/19 | 1,689 | 1,689 | 1,620 | 1,620 | -3.57% | 106,100 | 168億3284万 | -1.22% | 18.92 | 3.66 |
| 05/18 | 1,682 | 1,698 | 1,614 | 1,680 | +2.07% | 180,200 | 174億5628万 | +2.13% | 19.62 | 3.8 |
| 05/15 | 1,650 | 1,679 | 1,629 | 1,646 | +1.29% | 133,200 | 171億300万 | 0% | 19.22 | 3.72 |
| 05/14 | 1,712 | 1,719 | 1,611 | 1,625 | -4.86% | 112,900 | 168億8479万 | -1.4% | 18.97 | 3.67 |
| 05/13 | 1,698 | 1,715 | 1,685 | 1,708 | +1.49% | 90,800 | 177億4721万 | +3.45% | 19.94 | 3.86 |
| 05/12 | 1,713 | 1,727 | 1,666 | 1,683 | -0.94% | 113,100 | 174億8745万 | +2% | 19.65 | 3.8 |
| 05/11 | 1,697 | 1,710 | 1,677 | 1,699 | +1.13% | 83,500 | 176億5370万 | +2.78% | 19.84 | 3.84 |
| 05/08 | 1,631 | 1,683 | 1,614 | 1,680 | +4.35% | 167,300 | 174億5628万 | +1.76% | 19.62 | 3.8 |
| 05/07 | 1,599 | 1,610 | 1,586 | 1,610 | +2.22% | 86,600 | 167億2893万 | -2.42% | 18.8 | 3.64 |
| 05/01 | 1,562 | 1,580 | 1,562 | 1,575 | +0.51% | 45,900 | 163億6526万 | -4.83% | 18.39 | 3.56 |
| 04/30 | 1,580 | 1,595 | 1,561 | 1,567 | -2.37% | 72,600 | 162億8213万 | -5.66% | 18.3 | 3.54 |
| 04/28 | 1,580 | 1,605 | 1,570 | 1,605 | +0.25% | 68,600 | 166億7698万 | -3.78% | 18.74 | 3.63 |
| 04/27 | 1,580 | 1,608 | 1,564 | 1,601 | +3.36% | 126,000 | 166億3542万 | -4.19% | 18.69 | 3.62 |
| 04/24 | 1,563 | 1,589 | 1,538 | 1,549 | -2.02% | 220,300 | 160億9510万 | -7.36% | 18.09 | 3.5 |
| 04/23 | 1,650 | 1,650 | 1,578 | 1,581 | -4.36% | 190,600 | 164億2760万 | -5.84% | 18.46 | 3.57 |
| 04/22 | 1,680 | 1,694 | 1,651 | 1,653 | -0.96% | 61,100 | 171億7573万 | -1.96% | 19.3 | 3.74 |
| 04/21 | 1,670 | 1,682 | 1,657 | 1,669 | +0.85% | 54,200 | 173億4198万 | -1.24% | 19.49 | 3.77 |
| 04/20 | 1,670 | 1,678 | 1,648 | 1,655 | -0.66% | 56,000 | 171億9651万 | -2.3% | 19.32 | 3.74 |
| 04/17 | 1,665 | 1,692 | 1,643 | 1,666 | +0.18% | 87,400 | 173億1081万 | -1.94% | 19.45 | 3.77 |
| 04/16 | 1,669 | 1,704 | 1,660 | 1,663 | -0.36% | 94,200 | 172億7964万 | -2.18% | 19.42 | 3.76 |
| 04/15 | 1,635 | 1,681 | 1,625 | 1,669 | +2.08% | 120,200 | 173億4198万 | -2% | 19.49 | 3.77 |
| 04/14 | 1,648 | 1,655 | 1,621 | 1,635 | +1.05% | 123,000 | 169億8870万 | -4.05% | 19.09 | 3.7 |
| 04/13 | 1,600 | 1,620 | 1,595 | 1,618 | -1.34% | 153,300 | 168億1206万 | -5.05% | 18.89 | 3.66 |
| 04/10 | 1,680 | 1,682 | 1,636 | 1,640 | -3.64% | 148,300 | 170億4065万 | -3.81% | 19.15 | 3.71 |
| 04/09 | 1,729 | 1,730 | 1,687 | 1,702 | -2.69% | 159,500 | 176億8487万 | -0.06% | 19.87 | 3.85 |
| 04/08 | 1,720 | 1,758 | 1,713 | 1,749 | +3.37% | 171,300 | 181億7323万 | +3.25% | 20.42 | 3.95 |
| 04/07 | 1,689 | 1,725 | 1,674 | 1,692 | -0.29% | 90,700 | 175億8096万 | +0.42% | 19.76 | 3.82 |
| 04/06 | 1,690 | 1,703 | 1,674 | 1,697 | -0.35% | 95,700 | 176億3292万 | +0.89% | 19.81 | 3.84 |
| 04/03 | 1,695 | 1,729 | 1,693 | 1,703 | +0.77% | 135,800 | 176億9526万 | +1.37% | 19.88 | 3.85 |
| 04/02 | 1,712 | 1,743 | 1,679 | 1,690 | -3.54% | 221,000 | 175億6018万 | +0.84% | 19.73 | 3.82 |
| 04/01 | 1,701 | 1,757 | 1,693 | 1,752 | +6.18% | 203,600 | 182億440万 | +4.85% | 20.46 | 3.96 |
| 03/31 | 1,641 | 1,694 | 1,601 | 1,650 | -0.54% | 183,700 | 171億4456万 | -0.72% | 19.27 | 3.66 |
| 03/30 | 1,667 | 1,702 | 1,645 | 1,659 | -5.04% | 256,900 | 172億3807万 | -0.24% | 19.37 | 3.68 |
| 03/27 | 1,719 | 1,755 | 1,714 | 1,747 | +1.63% | 131,700 | 181億5245万 | +4.92% | 20.4 | 3.87 |
| 03/26 | 1,700 | 1,736 | 1,685 | 1,719 | -0.29% | 193,100 | 178億6151万 | +3.31% | 20.07 | 3.81 |
| 03/25 | 1,705 | 1,737 | 1,684 | 1,724 | +1.29% | 188,200 | 179億1347万 | +3.61% | 20.13 | 3.82 |
| 03/24 | 1,654 | 1,722 | 1,650 | 1,702 | +5.39% | 319,000 | 176億8487万 | +2.35% | 19.87 | 3.77 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 |
| 2024年 12月期 | 3,090 2/28 | 1,521 8/5 | 762,900 2/19 | 292億248万 | 143億7442万 | +15.22% 2/19 | -31.19% 8/5 |
| 2025年 12月期 | 2,234 2/17 | 1,300 4/7 | 1,764,000 10/6 | 211億1273万 | 135億783万 | +21.81% 5/20 | -24.11% 4/7 |
| 最新 | 1,921 2026/8/18 | 129,800 | 199億6042万 | +3.45% 1,857 | |||
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）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/08/18 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,102円（2022/01/28） - 74%（1.74倍）
1,921円（8/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
