株価チャート

株価

9/18

前日 (9/17): 1,823
始値: 1,850
高値: 1,866
安値: 1,832
終値 +1.26%: 1,846
出来高 -39.9%: 71,100

乖離率

株価（5日） 移動平均値: -1.02%
1,865
株価（25日） 移動平均値: -7.28%
1,991
出来高（5日） 移動平均値: -21.61%
90,700

2024/04/24～2024/09/18

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
2024
09/18	1,850	1,866	1,832	1,846	+1.26%	71,100	174億4588万	-7.28%	37.72	11.58
09/17	1,895	1,895	1,800	1,823	-2.25%	118,300	172億2852万	-8.39%	37.25	11.44
09/13	1,906	1,915	1,850	1,865	-3.12%	109,500	176億2545万	-6.14%	38.11	11.7
09/12	1,908	1,938	1,898	1,925	+3.05%	60,100	181億9248万	-2.88%	39.33	12.08
09/11	1,958	1,958	1,852	1,868	-4.25%	94,500	176億5380万	-5.37%	38.17	11.72
09/10	1,976	1,986	1,926	1,951	+0.05%	66,000	184億3820万	-0.76%	39.86	12.24
09/09	1,862	1,968	1,858	1,950	-1.61%	111,900	184億2875万	+0.05%	39.84	12.23
09/06	2,041	2,043	1,962	1,982	-2.75%	109,700	187億3117万	+1.75%	40.5	12.44
09/05	1,987	2,096	1,960	2,038	+0.39%	88,100	192億6041万	+4.41%	41.64	12.79
09/04	2,074	2,095	2,021	2,030	-6.19%	177,900	191億8480万	+3.73%	41.48	12.74
09/03	2,130	2,184	2,121	2,164	+1.6%	91,800	204億5119万	+10.24%	44.22	13.58
09/02	2,120	2,145	2,113	2,130	+1.48%	88,200	201億2987万	+8.34%	43.52	13.36
08/30	2,054	2,107	2,054	2,099	+1.7%	59,400	198億3690万	+6.66%	42.89	13.17
08/29	2,043	2,092	2,030	2,064	-0.43%	39,200	195億612万	+4.72%	42.17	12.95
08/28	2,115	2,117	2,047	2,073	-2.08%	91,500	195億9118万	+4.8%	42.36	13.01
08/27	2,137	2,137	2,085	2,117	-0.42%	113,800	200億701万	+6.54%	43.26	13.28
08/26	1,988	2,126	1,970	2,126	+6.73%	258,400	200億9206万	+6.67%	43.44	13.34
08/23	2,005	2,005	1,942	1,992	-0.5%	95,500	188億2568万	-0.55%	40.7	12.5
08/22	2,002	2,020	1,972	2,002	+0.3%	101,200	189億2018万	-0.94%	40.91	12.56
08/21	1,993	2,056	1,992	1,996	-2.59%	129,600	188億6348万	-2.01%	40.78	12.52
08/20	2,008	2,075	2,008	2,049	+5.08%	133,100	193億6436万	-0.19%	41.87	12.86
08/19	2,030	2,030	1,946	1,950	-2.01%	116,600	184億2875万	-5.57%	39.84	12.23
08/16	1,955	2,000	1,921	1,990	+5.24%	182,400	188億678万	-4.23%	40.66	12.49
08/15	1,771	1,913	1,725	1,891	+2.44%	281,300	178億7116万	-9.39%	38.64	11.86
08/14	1,860	1,880	1,791	1,846	+0.6%	260,800	174億4588万	-12.14%	37.72	11.58
08/13	1,772	1,844	1,772	1,835	+4.62%	128,000	173億4193万	-13.36%	37.49	11.51
08/09	1,761	1,785	1,722	1,754	+0.98%	87,800	165億7642万	-17.96%	35.84	11.01
08/08	1,726	1,787	1,696	1,737	+0.75%	104,400	164億1576万	-19.51%	35.49	10.9
08/07	1,627	1,785	1,608	1,724	+3.92%	221,400	162億9291万	-20.95%	35.23	10.82
08/06	1,611	1,680	1,570	1,659	+8.36%	354,000	156億7861万	-24.69%	33.9	10.41
08/05	1,601	1,757	1,521	1,531	-20.3%	390,600	144億6893万	-31.19%	31.28	9.61
08/02	1,972	1,986	1,920	1,921	-7.47%	236,800	181億5468万	-14.85%	39.25	12.05
08/01	2,163	2,165	2,065	2,076	-4.51%	136,900	196億1953万	-8.51%	42.42	13.03
07/31	2,176	2,176	2,106	2,174	-0.09%	77,700	205億4570万	-4.4%	44.42	13.64
07/30	2,223	2,223	2,166	2,176	-2.6%	58,900	205億6460万	-4.39%	44.46	13.65
07/29	2,209	2,239	2,175	2,234	+2.01%	56,000	211億1273万	-1.89%	45.65	14.02
07/26	2,196	2,237	2,173	2,190	+0.83%	60,200	206億9691万	-3.69%	44.75	13.74
07/25	2,200	2,240	2,171	2,172	-2.78%	138,100	205億2679万	-4.4%	44.38	13.63
07/24	2,305	2,315	2,231	2,234	-2.53%	81,000	211億1273万	-1.54%	45.65	14.02
07/23	2,300	2,331	2,277	2,292	+0.44%	70,500	216億6087万	+1.24%	46.83	14.38
07/22	2,406	2,439	2,271	2,282	-4.08%	192,100	215億6636万	+1.11%	46.63	14.32
07/19	2,380	2,385	2,328	2,379	-1.69%	134,300	224億8308万	+5.59%	48.61	14.93
07/18	2,426	2,490	2,405	2,420	-0.21%	170,100	228億7055万	+7.8%	49.45	15.18
07/17	2,380	2,441	2,376	2,425	+1.81%	127,100	229億1781万	+8.45%	49.55	15.22
07/16	2,400	2,427	2,357	2,382	+1.06%	149,000	225億1143万	+6.86%	48.67	14.95
07/12	2,259	2,362	2,251	2,357	+4.34%	188,500	222億7516万	+6.03%	48.16	14.79
07/11	2,256	2,309	2,227	2,259	+1.76%	114,100	213億4900万	+1.76%	46.16	14.17
07/10	2,245	2,250	2,186	2,220	-0.72%	84,800	209億8042万	+0.05%	45.36	13.93
07/09	2,265	2,290	2,220	2,236	-2.36%	165,500	211億3163万	+0.63%	45.69	14.03
07/08	2,349	2,378	2,282	2,290	-1.67%	235,400	216億4197万	+2.83%	46.79	14.37
07/05	2,283	2,357	2,264	2,329	+3.1%	266,100	220億1054万	+4.49%	47.59	14.61
07/04	2,400	2,408	2,241	2,259	-1.78%	319,600	213億4900万	+1.44%	46.16	14.17
07/03	2,325	2,335	2,265	2,300	+0.88%	201,300	217億3648万	+3.46%	47	14.43
07/02	2,210	2,315	2,175	2,280	+3.26%	214,700	215億4746万	+2.75%	46.59	14.31
07/01	2,344	2,353	2,205	2,208	-3.75%	210,200	208億6702万	-0.5%	45.12	13.85
06/28	2,310	2,327	2,272	2,294	+1.19%	125,000	216億7977万	+3.19%	46.87	14.34
06/27	2,185	2,275	2,184	2,267	+3.14%	89,200	214億2460万	+1.93%	46.32	14.17
06/26	2,227	2,239	2,193	2,198	-0.5%	60,000	207億7251万	-1.39%	44.91	13.74
06/25	2,238	2,254	2,190	2,209	-0.32%	88,200	208億7647万	-1.21%	45.14	13.81
06/24	2,140	2,218	2,140	2,216	+3.45%	117,300	209億4262万	-1.34%	45.28	13.85
06/21	2,139	2,182	2,134	2,142	-0.09%	83,600	202億4327万	-5.05%	43.77	13.39
06/20	2,105	2,152	2,105	2,144	+2.49%	75,200	202億6218万	-5.51%	43.81	13.4
06/19	2,110	2,149	2,090	2,092	-1.04%	76,600	197億7074万	-8.45%	42.75	13.08
06/18	2,124	2,135	2,086	2,114	-0.52%	65,000	199億7866万	-8.48%	43.2	13.21
06/17	2,180	2,180	2,116	2,125	-2.48%	72,400	200億8261万	-9.07%	43.42	13.28
06/14	2,128	2,179	2,109	2,179	+0.18%	88,800	205億9295万	-7.71%	44.52	13.62
06/13	2,208	2,210	2,175	2,175	-0.78%	47,500	205億5515万	-8.73%	44.44	13.6
06/12	2,236	2,237	2,184	2,192	-2.49%	75,600	207億1581万	-8.93%	44.79	13.7
06/11	2,240	2,270	2,229	2,248	+0.09%	50,500	212億4504万	-7.53%	45.93	14.05
06/10	2,282	2,282	2,230	2,246	-1.62%	52,400	212億2614万	-8.4%	45.89	14.04
06/07	2,200	2,296	2,183	2,283	+2.84%	53,200	215億7582万	-7.53%	46.65	14.27
06/06	2,296	2,296	2,214	2,220	-3.48%	74,500	209億8042万	-10.74%	45.36	13.88
06/05	2,379	2,379	2,289	2,300	-2.54%	93,600	217億3648万	-8.22%	47	14.38
06/04	2,355	2,366	2,313	2,360	+0.21%	72,000	223億351万	-6.35%	48.22	14.75
06/03	2,319	2,366	2,282	2,355	+3.79%	133,800	222億5626万	-6.88%	48.12	14.72
05/31	2,157	2,269	2,157	2,269	+5.19%	102,300	214億4351万	-10.74%	46.36	14.18
05/30	2,175	2,180	2,127	2,157	-2.53%	114,100	203億8503万	-15.68%	44.07	13.48
05/29	2,251	2,287	2,170	2,213	-2.81%	169,300	209億1427万	-14.22%	45.22	13.83
05/28	2,295	2,330	2,277	2,277	-0.57%	65,200	215億1911万	-12.36%	46.53	14.23
05/27	2,324	2,353	2,242	2,290	-1.55%	91,900	216億4197万	-12.29%	46.79	14.31
05/24	2,360	2,378	2,326	2,326	-2.68%	69,400	219億8219万	-11.42%	47.53	14.54
05/23	2,390	2,396	2,350	2,390	0%	90,600	225億8703万	-9.54%	48.83	14.94
05/22	2,445	2,463	2,378	2,390	-2.69%	114,500	225億8703万	-10.15%	48.83	14.94
05/21	2,539	2,549	2,456	2,456	+0.04%	114,000	232億1078万	-8.32%	50.18	15.35
05/20	2,445	2,491	2,414	2,455	-0.41%	146,700	232億133万	-8.97%	50.16	15.35
05/17	2,510	2,510	2,410	2,465	-3.37%	198,800	232億9583万	-9.24%	50.37	15.41
05/16	2,813	2,813	2,511	2,551	-5.97%	456,400	241億859万	-6.45%	52.12	15.95
05/15	2,820	2,821	2,690	2,713	-3.14%	96,100	256億3959万	-0.77%	55.43	16.96
05/14	2,750	2,820	2,750	2,801	+2.79%	53,600	264億7125万	+2.41%	57.23	17.51
05/13	2,698	2,739	2,680	2,725	+0.63%	44,400	257億5300万	-0.47%	55.68	17.03
05/10	2,803	2,812	2,686	2,708	-3.01%	78,400	255億9234万	-1.2%	55.33	16.93
05/09	2,809	2,813	2,750	2,792	-0.07%	40,300	263億8619万	+1.79%	57.05	17.45
05/08	2,779	2,824	2,755	2,794	+1.49%	54,900	264億509万	+1.64%	57.09	17.47
05/07	2,720	2,788	2,719	2,753	+2.46%	50,100	260億1762万	-0.15%	56.25	17.21
05/02	2,739	2,742	2,684	2,687	-1.25%	33,800	253億9388万	-2.72%	54.9	16.8
05/01	2,659	2,738	2,647	2,721	+0.78%	65,200	257億1520万	-1.73%	55.6	17.01
04/30	2,710	2,715	2,660	2,700	+1.89%	55,400	255億1673万	-2.7%	55.17	16.88
04/26	2,576	2,667	2,570	2,650	+2.51%	65,600	250億4420万	-4.71%	54.15	16.57
04/25	2,662	2,685	2,580	2,585	-3.87%	78,200	244億2991万	-7.31%	52.82	16.16
04/24	2,724	2,754	2,663	2,689	+0.9%	42,100	254億1278万	-4%	54.94	16.81

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	1,846 2024/9/18		71,100	174億4588万		-7.28% 1,991

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）
2024/09/18 vs 2023/12/29: -16%（0.84倍）
過去安値 1,102円（2022/01/28）: 68%（1.68倍）
1,846円（9/18）

4493 サイバーセキュリティクラウド

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

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