サイバーエージェントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/26 | 1,355 | 1,376.5 | 1,338 | 1,366 | +43.5 | +3.3% | 5,353,000 |
| 2026/02/25 | 1,317 | 1,338 | 1,310 | 1,322.5 | +23 | +1.8% | 2,805,000 |
| 2026/02/24 | 1,281.5 | 1,322 | 1,280 | 1,299.5 | -9.5 | -0.7% | 3,344,800 |
| 2026/02/20 | 1,309.5 | 1,319 | 1,302.5 | 1,309 | -16.5 | -1.2% | 2,402,300 |
| 2026/02/19 | 1,338 | 1,343 | 1,311 | 1,325.5 | +11.5 | +0.9% | 2,955,800 |
| 2026/02/18 | 1,313.5 | 1,325.5 | 1,298 | 1,314 | +8.5 | +0.7% | 3,346,600 |
| 2026/02/17 | 1,318.5 | 1,333.5 | 1,300.5 | 1,305.5 | -14.5 | -1.1% | 3,250,700 |
| 2026/02/16 | 1,342.5 | 1,347.5 | 1,318 | 1,320 | +4 | +0.3% | 2,752,000 |
| 2026/02/13 | 1,347.5 | 1,359.5 | 1,308 | 1,316 | -36 | -2.7% | 5,029,300 |
| 2026/02/12 | 1,420 | 1,427 | 1,352 | 1,352 | -82 | -5.7% | 7,259,700 |
| 2026/02/10 | 1,388.5 | 1,445 | 1,381.5 | 1,434 | +75.5 | +5.6% | 8,258,500 |
| 2026/02/09 | 1,458.5 | 1,480 | 1,327.5 | 1,358.5 | +110 | +8.8% | 18,059,500 |
| 2026/02/06 | 1,249 | 1,260 | 1,220.5 | 1,248.5 | -27 | -2.1% | 7,183,000 |
| 2026/02/05 | 1,273.5 | 1,292 | 1,266 | 1,275.5 | +15 | +1.2% | 6,354,400 |
| 2026/02/04 | 1,346.5 | 1,368 | 1,260.5 | 1,260.5 | -110 | -8% | 8,646,200 |
| 2026/02/03 | 1,386.5 | 1,389.5 | 1,360 | 1,370.5 | -6 | -0.4% | 3,660,700 |
| 2026/02/02 | 1,402 | 1,409.5 | 1,373.5 | 1,376.5 | -24 | -1.7% | 3,487,900 |
| 2026/01/30 | 1,391 | 1,403 | 1,384 | 1,400.5 | +5.5 | +0.4% | 2,087,700 |
| 2026/01/29 | 1,386.5 | 1,401 | 1,384 | 1,395 | -6 | -0.4% | 2,310,800 |
| 2026/01/28 | 1,411.5 | 1,423 | 1,399.5 | 1,401 | -40 | -2.8% | 3,118,400 |
| 2026/01/27 | 1,469 | 1,471 | 1,441 | 1,441 | -15 | -1% | 2,085,100 |
| 2026/01/26 | 1,462.5 | 1,479 | 1,439.5 | 1,456 | -15.5 | -1.1% | 3,732,000 |
| 2026/01/23 | 1,465.5 | 1,508 | 1,459 | 1,471.5 | +25.5 | +1.8% | 4,642,100 |
| 2026/01/22 | 1,446.5 | 1,457.5 | 1,436.5 | 1,446 | +1 | +0.1% | 2,929,700 |
| 2026/01/21 | 1,433 | 1,451.5 | 1,425.5 | 1,445 | -8.5 | -0.6% | 3,012,000 |
| 2026/01/20 | 1,443 | 1,470.5 | 1,438.5 | 1,453.5 | +10.5 | +0.7% | 3,725,800 |
| 2026/01/19 | 1,416 | 1,451 | 1,412.5 | 1,443 | +31.5 | +2.2% | 4,189,100 |
| 2026/01/16 | 1,410 | 1,417.5 | 1,389.5 | 1,411.5 | -6.5 | -0.5% | 3,463,900 |
| 2026/01/15 | 1,400 | 1,425 | 1,391.5 | 1,418 | -3 | -0.2% | 2,797,600 |
| 2026/01/14 | 1,395 | 1,424.5 | 1,385 | 1,421 | +22 | +1.6% | 3,043,400 |
| 2026/01/13 | 1,415 | 1,415.5 | 1,380 | 1,399 | +2.5 | +0.2% | 3,322,700 |
| 2026/01/09 | 1,402 | 1,415.5 | 1,377 | 1,396.5 | -5.5 | -0.4% | 3,452,500 |
| 2026/01/08 | 1,392 | 1,408.5 | 1,373 | 1,402 | +20.5 | +1.5% | 2,810,400 |
| 2026/01/07 | 1,371.5 | 1,388.5 | 1,365.5 | 1,381.5 | -10 | -0.7% | 3,295,400 |
| 2026/01/06 | 1,364 | 1,392 | 1,361 | 1,391.5 | +32.5 | +2.4% | 2,849,000 |
| 2026/01/05 | 1,328 | 1,361 | 1,327 | 1,359 | +21 | +1.6% | 3,097,300 |
| 2025/12/30 | 1,349 | 1,352 | 1,337 | 1,338 | -11 | -0.8% | 1,856,500 |
| 2025/12/29 | 1,360.5 | 1,364 | 1,343 | 1,349 | +5.5 | +0.4% | 2,098,500 |
| 2025/12/26 | 1,370.5 | 1,376 | 1,342 | 1,343.5 | -19 | -1.4% | 2,383,100 |
| 2025/12/25 | 1,338.5 | 1,367.5 | 1,325 | 1,362.5 | +42 | +3.2% | 2,322,700 |
| 2025/12/24 | 1,334.5 | 1,337 | 1,317 | 1,320.5 | -19.5 | -1.5% | 1,779,500 |
| 2025/12/23 | 1,320 | 1,343.5 | 1,319.5 | 1,340 | +21 | +1.6% | 2,351,400 |
| 2025/12/22 | 1,332 | 1,332 | 1,304 | 1,319 | +8.5 | +0.6% | 2,124,800 |
| 2025/12/19 | 1,320 | 1,323 | 1,297.5 | 1,310.5 | -0.5 | ±0% | 4,644,600 |
| 2025/12/18 | 1,300 | 1,326 | 1,292.5 | 1,311 | +1 | +0.1% | 3,414,100 |
| 2025/12/17 | 1,305 | 1,327 | 1,287.5 | 1,310 | -8 | -0.6% | 3,589,700 |
| 2025/12/16 | 1,310.5 | 1,333 | 1,310.5 | 1,318 | +5.5 | +0.4% | 3,298,700 |
| 2025/12/15 | 1,299 | 1,319.5 | 1,295.5 | 1,312.5 | +16 | +1.2% | 2,855,200 |
| 2025/12/12 | 1,282.5 | 1,302 | 1,281 | 1,296.5 | +15.5 | +1.2% | 3,132,400 |
| 2025/12/11 | 1,316 | 1,327 | 1,273.5 | 1,281 | -47 | -3.5% | 4,548,100 |
1～
50
件表示中 / 6353件
類似銘柄と比較する
現在ご覧いただいている「サイバエージ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サイバエージ | 138,300円 | +0.7% | -30.3% | 1.37% | 28.05倍 | 3.90倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| ユー・エス・エス | 188,800円 | +7.6% | +7.0% | 2.74% | 21.91倍 | 4.44倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| 電通Ｇ | 294,800円 | +3.9% | - | 0.00% | 10.98倍 | 2.04倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ベイカレント | 451,600円 | +23.2% | +19.6% | 2.21% | 18.39倍 | 6.62倍 |
|
日系最大級の総合コンサル会社。デジタル技術活用した経営戦略の企画立案と実行支援に強み |
| ＡＬＳＯＫ | 126,100円 | +8.4% | +19.5% | 2.32% | 18.63倍 | 1.75倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
市場注目の銘柄
チャート関連のコラム
