4493 サイバーセキュリティクラウド

PBR

2024/01/29

2023/08/31～2024/01/29

株価＆PBRの推移

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
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
11/20	2,059	2,171	2,055	2,144	+4.08%	157,600	202億5360万	+3.08%	47.41	11.27
11/17	2,141	2,142	2,056	2,060	-4.63%	167,400	194億6008万	-0.91%	45.55	10.83
11/16	2,242	2,245	2,154	2,160	-4.34%	97,400	204億475万	+3.7%	47.76	11.36
11/15	2,210	2,309	2,210	2,258	+7.01%	233,700	213億3052万	+8.45%	49.93	11.87
11/14	2,174	2,180	2,080	2,110	-2%	158,400	199億3241万	+1.54%	46.66	11.09
11/13	2,177	2,177	2,135	2,153	-0.09%	47,500	203億3862万	+3.61%	47.61	11.32
11/10	2,164	2,166	2,115	2,155	-0.42%	38,000	203億5751万	+3.76%	47.65	11.33
11/09	2,146	2,179	2,121	2,164	-0.32%	54,100	204億4253万	+4.39%	47.85	11.38
11/08	2,164	2,185	2,138	2,171	+2.16%	81,200	205億866万	+4.78%	48.01	11.41
11/07	2,173	2,177	2,119	2,125	-1.35%	36,500	200億7411万	+2.46%	46.99	11.17
11/06	2,178	2,179	2,139	2,154	+4.46%	73,900	203億4807万	+3.51%	47.63	11.32
11/02	2,057	2,092	2,031	2,062	+2.54%	63,300	194億7897万	-1.15%	45.6	10.84
11/01	2,037	2,054	1,993	2,011	-0.35%	32,200	189億9720万	-4.01%	44.47	10.57
10/31	1,969	2,035	1,961	2,018	+1.77%	64,300	190億6332万	-4.09%	44.62	10.61
10/30	1,950	1,996	1,950	1,983	+0.81%	29,400	187億3269万	-6.24%	43.85	10.43
10/27	1,999	2,005	1,955	1,967	-1.8%	63,000	185億8154万	-7.52%	43.5	10.34
10/26	2,022	2,067	2,002	2,003	-3.33%	60,100	189億2162万	-6.31%	44.29	10.53
10/25	2,041	2,096	2,034	2,072	+0.88%	68,700	195億7344万	-3.54%	45.82	10.89
10/24	1,950	2,054	1,925	2,054	+5.12%	103,700	194億340万	-4.73%	45.42	10.8
10/23	1,977	1,996	1,946	1,954	-3.46%	73,400	184億5874万	-9.75%	43.21	10.27
10/20	2,010	2,029	1,976	2,024	+0.2%	75,800	191億2000万	-6.99%	44.76	10.64
10/19	2,028	2,047	2,005	2,020	-2.37%	63,000	190億8222万	-7.64%	44.67	10.62
10/18	2,045	2,076	2,030	2,069	+0.93%	42,500	195億4510万	-5.91%	45.75	10.88
10/17	2,080	2,105	2,047	2,050	-0.87%	42,900	193億6562万	-7.2%	45.33	10.78
10/16	2,070	2,081	2,050	2,068	-1.8%	57,200	195億3565万	-6.97%	45.73	10.87
10/13	2,151	2,151	2,104	2,106	-2.95%	51,300	198億9463万	-5.86%	46.57	11.07
10/12	2,161	2,170	2,094	2,170	+1.78%	51,600	204億9921万	-3.64%	47.98	11.41
10/11	2,152	2,177	2,107	2,132	-0.84%	34,000	201億4024万	-5.87%	47.14	11.21
10/10	2,168	2,168	2,126	2,150	+2.09%	45,900	203億1028万	-5.37%	47.54	11.3
10/06	2,113	2,137	2,073	2,106	-1.63%	50,200	198億9463万	-7.63%	46.57	11.07
10/05	2,072	2,150	2,072	2,141	+3.93%	40,800	202億2526万	-6.51%	47.34	11.26
10/04	2,037	2,118	2,037	2,060	-2.83%	96,100	194億6008万	-10.36%	45.55	10.83
10/03	2,233	2,243	2,120	2,120	-5.48%	111,000	200億2688万	-8.3%	46.88	11.15
10/02	2,355	2,378	2,243	2,243	-1.62%	139,200	211億8882万	-3.4%	49.6	11.79
09/29	2,286	2,314	2,258	2,280	-0.26%	28,600	215億3834万	-2.1%	50.42	12.6
09/28	2,307	2,339	2,270	2,286	-0.17%	50,300	215億9502万	-2.06%	50.55	12.63
09/27	2,235	2,295	2,225	2,290	+2.6%	39,700	216億3281万	-2.26%	50.64	12.65
09/26	2,322	2,322	2,229	2,232	-3.13%	49,500	210億8490万	-4.94%	49.36	12.33
09/25	2,277	2,316	2,259	2,304	+1.05%	30,500	217億6506万	-2.12%	50.95	12.73
09/22	2,197	2,298	2,160	2,280	+2.2%	82,700	215億3834万	-3.06%	50.42	12.6
09/21	2,240	2,280	2,213	2,231	-1.54%	45,700	210億7546万	-5.1%	49.33	12.33
09/20	2,256	2,306	2,256	2,266	+0.44%	31,900	214億609万	-3.74%	50.11	12.52
09/19	2,297	2,297	2,223	2,256	-1.18%	54,000	213億1162万	-4.24%	49.89	12.46
09/15	2,261	2,299	2,240	2,283	+1.74%	66,000	215億6668万	-3.71%	50.48	12.61
09/14	2,267	2,300	2,234	2,244	-1.54%	74,300	211億9826万	-6.03%	49.62	12.4
09/13	2,320	2,323	2,271	2,279	-1.98%	67,700	215億2890万	-5.32%	50.39	12.59
09/12	2,350	2,370	2,311	2,325	-0.13%	43,400	219億6344万	-4%	51.41	12.84
09/11	2,404	2,405	2,316	2,328	-3.16%	69,900	219億9178万	-4.55%	51.48	12.86
09/08	2,372	2,405	2,354	2,404	+0.21%	43,500	227億973万	-2.08%	53.16	13.28
09/07	2,484	2,484	2,375	2,399	-3.42%	108,100	226億6249万	-2.8%	53.05	13.25
09/06	2,581	2,585	2,460	2,484	-0.92%	187,300	234億6546万	+0.08%	54.93	13.72
09/05	2,380	2,540	2,369	2,507	+9.24%	233,800	236億8273万	+0.52%	55.44	13.85
09/04	2,345	2,353	2,288	2,295	-2.13%	74,300	216億8004万	-8.38%	50.75	12.68
09/01	2,350	2,373	2,338	2,345	-0.64%	33,900	221億5238万	-6.87%	51.85	12.96
08/31	2,365	2,375	2,332	2,360	+0.04%	38,600	222億9407万	-6.72%	52.19	13.04

4493 サイバーセキュリティクラウド

PBR

2023/08/31～2024/01/29

株価＆PBRの推移

開示資料

決算

株式

チャート