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
04/18	2,629	2,671	2,589	2,624	-0.94%	75,800	247億9848万	-6.62%	55.11	13.8
04/17	2,735	2,770	2,633	2,649	-2.93%	111,800	250億3475万	-5.96%	55.63	13.93
04/16	2,761	2,780	2,704	2,729	-3.6%	104,800	257億9080万	-3.4%	57.31	14.35
04/15	2,890	2,906	2,790	2,831	-1.84%	138,400	267億5477万	+0.28%	59.45	14.89
04/12	2,959	2,979	2,870	2,884	-0.93%	98,900	272億5565万	+2.27%	60.57	15.17
04/11	2,882	2,950	2,835	2,911	+0.14%	109,000	275億1082万	+3.3%	61.14	15.31
04/10	2,799	2,920	2,799	2,907	+5.29%	199,200	274億7302万	+3.19%	61.05	15.29
04/09	2,728	2,784	2,705	2,761	+1.43%	46,400	260億9322万	-1.95%	57.98	14.52
04/08	2,739	2,760	2,707	2,722	-0.77%	68,300	257億2465万	-3.65%	57.17	14.32
04/05	2,812	2,833	2,718	2,743	-4.16%	108,400	259億2311万	-3.07%	57.61	14.43
04/04	2,840	2,892	2,809	2,862	+1.71%	111,100	270億4774万	+0.99%	60.11	15.05
04/03	2,701	2,825	2,676	2,814	+2.29%	110,600	265億9411万	-0.81%	59.1	14.8
04/02	2,893	2,899	2,751	2,751	-6.11%	222,100	259億9872万	-3.17%	57.77	14.47
04/01	3,000	3,010	2,920	2,930	-2.33%	104,500	276億9038万	+3.02%	61.53	15.41
03/29	2,917	3,035	2,888	3,000	+4.35%	235,000	283億5193万	+5.89%	63	15.78
03/28	2,900	2,927	2,860	2,875	+0.14%	69,900	271億7060万	+1.81%	60.38	15.12
03/27	2,876	2,888	2,841	2,871	+0.24%	45,400	271億3279万	+1.81%	60.29	15.1
03/26	2,831	2,895	2,822	2,864	+0.81%	53,700	270億6664万	+1.6%	60.15	15.06
03/25	2,845	2,919	2,829	2,841	-0.7%	94,300	268億4927万	+1.39%	59.66	14.94
03/22	2,858	2,895	2,830	2,861	-0.56%	91,200	270億3829万	+2.62%	60.08	15.05
03/21	2,837	2,945	2,801	2,877	+3.6%	175,000	271億8950万	+3.71%	60.42	15.13
03/19	2,688	2,777	2,664	2,777	+1.91%	74,600	262億4443万	+0.73%	58.32	14.61
03/18	2,735	2,763	2,688	2,725	+0.85%	102,000	257億5300万	-0.62%	57.23	14.33
03/15	2,700	2,734	2,628	2,702	-1.42%	200,500	255億3564万	-1.03%	56.75	14.21
03/14	2,761	2,815	2,738	2,741	-1.76%	67,600	259億421万	+0.81%	57.56	14.42
03/13	2,861	2,922	2,772	2,790	-2.48%	154,400	263億6729万	+2.99%	58.59	14.67
03/12	2,700	2,876	2,672	2,861	+6.75%	186,100	270億3829万	+6.04%	60.08	15.05
03/11	2,666	2,745	2,651	2,680	-2.44%	119,400	253億2772万	-0.07%	56.28	14.1
03/08	2,785	2,844	2,737	2,747	-3.1%	144,000	259億6091万	+2.85%	57.69	14.45
03/07	2,885	2,945	2,785	2,835	-1.73%	213,600	267億9257万	+6.54%	59.54	14.91
03/06	2,842	2,895	2,794	2,885	-0.1%	139,600	272億6510万	+9.03%	60.59	15.17
03/05	2,882	2,890	2,727	2,888	-3.15%	387,700	272億9345万	+9.77%	60.65	15.19
03/04	2,950	3,010	2,885	2,982	+4.34%	351,600	281億8182万	+13.95%	62.63	15.68
03/01	2,851	2,908	2,800	2,858	+0.49%	123,900	270億994万	+9.92%	60.02	15.03
02/29	2,850	2,890	2,790	2,844	-2.64%	177,700	268億7763万	+9.85%	59.73	14.96
02/28	2,968	3,090	2,891	2,921	+0.1%	352,500	276億533万	+13.3%	61.35	15.36
02/27	2,920	2,950	2,840	2,918	+3.48%	296,800	275億7697万	+13.85%	61.28	15.35
02/26	2,688	2,835	2,667	2,820	+5.62%	215,000	266億5081万	+11.11%	59.22	14.83
02/22	2,814	2,814	2,651	2,670	-3.4%	148,200	252億3321万	+6.16%	56.07	14.04
02/21	2,774	2,839	2,721	2,764	-0.68%	218,600	261億2158万	+10.56%	58.05	14.54
02/20	2,740	2,823	2,668	2,783	-2.01%	343,000	263億114万	+12.04%	58.45	14.64
02/19	2,468	2,853	2,440	2,840	+15.92%	762,900	268億3982万	+15.21%	59.64	14.94
02/16	2,488	2,537	2,292	2,450	-1.05%	281,900	231億5407万	+0.29%	51.45	12.89
02/15	2,356	2,545	2,221	2,476	-1.2%	483,600	233億9979万	+1.73%	52	13.02
02/14	2,468	2,530	2,425	2,506	+2.08%	209,400	236億8331万	+3.38%	52.63	13.18
02/13	2,454	2,494	2,409	2,455	+1.49%	145,800	232億133万	+1.82%	51.56	12.91
02/09	2,448	2,470	2,414	2,419	+0.33%	66,200	228億6110万	+0.88%	50.8	12.72
02/08	2,413	2,453	2,369	2,411	-0.33%	74,100	227億8550万	+0.96%	50.63	12.68
02/07	2,464	2,500	2,409	2,419	-3.01%	76,800	228億6110万	+1.68%	50.8	12.72
02/06	2,539	2,539	2,453	2,494	-1.19%	96,300	235億6990万	+5.23%	52.38	13.12
02/05	2,478	2,600	2,461	2,524	+2.69%	292,400	238億5342万	+7.09%	53.01	13.28
02/02	2,421	2,505	2,421	2,458	+1.74%	67,800	232億2968万	+5.09%	51.62	12.93
02/01	2,447	2,470	2,415	2,416	-3.13%	57,100	228億3275万	+4.05%	50.74	12.71
01/31	2,445	2,494	2,409	2,494	+1.26%	71,200	235億6990万	+8.11%	52.38	13.12
01/30	2,540	2,550	2,432	2,463	-1.72%	118,800	232億7693万	+7.6%	51.73	12.95
01/29	2,490	2,517	2,401	2,506	-1.34%	95,700	236億8331万	+10.3%	52.63	13.18
01/26	2,556	2,588	2,509	2,540	-0.66%	109,400	240億463万	+12.79%	53.34	13.36
01/25	2,599	2,606	2,482	2,557	-1.16%	192,900	241億6529万	+14.82%	53.7	13.45
01/24	2,570	2,622	2,543	2,587	+0.82%	344,200	244億4881万	+17.43%	54.33	13.61
01/23	2,493	2,613	2,461	2,566	+0.9%	449,200	242億5035万	+17.87%	53.89	13.5
01/22	2,312	2,550	2,298	2,543	+11.58%	658,000	240億2281万	+18.17%	53.41	13.38
01/19	2,271	2,321	2,250	2,279	+1.06%	66,800	215億2890万	+7.2%	47.86	11.99
01/18	2,279	2,300	2,243	2,255	-2.25%	63,300	213億218万	+6.67%	47.36	11.86
01/17	2,355	2,370	2,304	2,307	-1.62%	120,100	217億9340万	+9.75%	48.45	12.13
01/16	2,333	2,374	2,320	2,345	+1.56%	163,300	221億5238万	+12.2%	49.25	12.33
01/15	2,315	2,330	2,267	2,309	+0.43%	104,600	218億1230万	+11.06%	48.49	12.14
01/12	2,250	2,300	2,200	2,299	+3.05%	106,600	217億1783万	+11.06%	48.28	12.09
01/11	2,249	2,250	2,214	2,231	+0.13%	63,100	210億7546万	+7.99%	46.85	11.73
01/10	2,177	2,238	2,156	2,228	+2.15%	102,000	210億4712万	+7.95%	46.79	11.72
01/09	2,131	2,188	2,112	2,181	+3.32%	95,100	206億313万	+5.67%	45.8	11.47
01/05	2,200	2,200	2,107	2,111	-3.48%	89,200	199億4186万	+2.23%	44.33	11.1
01/04	2,120	2,188	2,096	2,187	+0.09%	79,200	206億5981万	+6.06%	45.93	11.5
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
12/15	1,945	1,989	1,906	1,936	-1.02%	144,800	182億8870万	-7.19%	42.81	10.18
12/14	1,975	2,038	1,947	1,956	+0.98%	128,100	184億7763万	-6.68%	43.25	10.28
12/13	1,891	1,959	1,891	1,937	+2.32%	105,000	182億9814万	-7.94%	42.83	10.18
12/12	1,972	1,980	1,882	1,893	-3.81%	155,800	178億8249万	-10.37%	41.86	9.95
12/11	1,971	2,040	1,955	1,968	-0.15%	85,500	185億9099万	-7.26%	43.52	10.35
12/08	1,993	2,009	1,963	1,971	-1.74%	100,000	186億1933万	-7.29%	43.58	10.36
12/07	2,030	2,030	1,984	2,006	-3%	135,200	189億4996万	-5.73%	44.36	10.55
12/06	2,090	2,107	2,044	2,068	-0.58%	127,700	195億3565万	-2.82%	45.73	10.87
12/05	2,164	2,179	2,077	2,080	-5.58%	149,800	196億4901万	-2.12%	45.99	10.94
12/04	2,216	2,240	2,105	2,203	+1.71%	112,100	208億1095万	+3.92%	48.71	11.58
12/01	2,219	2,225	2,136	2,166	-2.65%	118,000	204億6143万	+2.56%	47.9	11.39
11/30	2,305	2,314	2,193	2,225	+0.91%	229,200	210億1878万	+5.55%	49.2	11.7
11/29	2,078	2,205	2,074	2,205	+8.09%	202,700	208億2985万	+4.95%	48.76	11.59
11/28	2,075	2,075	2,024	2,040	-1.69%	52,300	192億7115万	-2.44%	45.11	10.73
11/27	2,120	2,150	2,072	2,075	-1.57%	75,500	196億178万	-0.77%	45.88	10.91
11/24	2,121	2,129	2,105	2,108	-0.38%	51,000	199億1352万	+0.91%	46.61	11.08
11/22	2,186	2,186	2,085	2,116	-2.44%	98,600	199億8909万	+1.39%	46.79	11.12
11/21	2,140	2,188	2,100	2,169	+1.17%	77,400	204億8977万	+4.08%	47.96	11.4

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
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	771.4	156.68	157.85	32.06	1038億4025万	210億9075万	47.79倍 12/30
2021年 12月期	4,240 1/12	1,688 12/30 12/27	1,700,500 6/1	233.35	92.9	42.12	16.77	394億8796万	158億1207万	16.88倍 12/30
2022年 12月期	2,870 4/4	1,102 1/28	10,020,900 3/2	88.01	33.79	20.85	8.01	269億379万	103億2942万	12.44倍 12/30
2023年 12月期	3,450 6/19	1,648 1/6	1,133,000 5/15	76.19	36.4	18.15	8.67	325億8954万	155億808万	11.49倍 12/29
最新	2,624 2024/4/18		75,800	55.11 予想		13.8 実績		247億9848万		-

4493 サイバーセキュリティクラウド

PBR

2023/11/21～2024/04/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート