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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,020 | 1,028 | 1,005.5 | 1,013 | -7.5 | -0.7% | 1,797,100 |
| 2024/11/20 | 1,006 | 1,050 | 1,005 | 1,020.5 | +15.5 | +1.5% | 4,433,900 |
| 2024/11/19 | 980 | 1,013 | 979.9 | 1,005 | +21.3 | +2.2% | 3,175,100 |
| 2024/11/18 | 975 | 996.3 | 973.1 | 983.7 | +9.2 | +0.9% | 3,328,000 |
| 2024/11/15 | 980.3 | 986.4 | 970.1 | 974.5 | -4.8 | -0.5% | 4,703,700 |
| 2024/11/14 | 1,024 | 1,028.5 | 973 | 979.3 | -44.2 | -4.3% | 6,207,600 |
| 2024/11/13 | 1,035 | 1,040 | 1,017.5 | 1,023.5 | -9.5 | -0.9% | 2,661,800 |
| 2024/11/12 | 1,056 | 1,062.5 | 1,025 | 1,033 | -6.5 | -0.6% | 3,942,500 |
| 2024/11/11 | 1,047.5 | 1,052.5 | 1,024.5 | 1,039.5 | -7.5 | -0.7% | 2,847,800 |
| 2024/11/08 | 1,058.5 | 1,059.5 | 1,041 | 1,047 | -17.5 | -1.6% | 3,332,000 |
| 2024/11/07 | 1,049.5 | 1,064.5 | 1,032.5 | 1,064.5 | +34.5 | +3.3% | 5,193,400 |
| 2024/11/06 | 1,019 | 1,044.5 | 1,015 | 1,030 | +28 | +2.8% | 6,340,200 |
| 2024/11/05 | 1,001.5 | 1,006 | 991.4 | 1,002 | -17 | -1.7% | 4,369,500 |
| 2024/11/01 | 981 | 1,021.5 | 971 | 1,019 | +12.5 | +1.2% | 5,805,000 |
| 2024/10/31 | 961 | 1,007 | 957 | 1,006.5 | -32.5 | -3.1% | 15,243,600 |
| 2024/10/30 | 1,040.5 | 1,048.5 | 1,027 | 1,039 | +8 | +0.8% | 6,890,500 |
| 2024/10/29 | 1,016.5 | 1,038 | 1,010 | 1,031 | +14.5 | +1.4% | 3,311,400 |
| 2024/10/28 | 981.5 | 1,020 | 979.8 | 1,016.5 | +26.4 | +2.7% | 2,478,300 |
| 2024/10/25 | 995 | 998.3 | 977.6 | 990.1 | -5.9 | -0.6% | 3,313,000 |
| 2024/10/24 | 991 | 1,007 | 986.1 | 996 | -2.1 | -0.2% | 2,733,600 |
| 2024/10/23 | 1,009.5 | 1,011 | 998.1 | 998.1 | -11.9 | -1.2% | 2,508,800 |
| 2024/10/22 | 1,032 | 1,033.5 | 1,010 | 1,010 | -23.5 | -2.3% | 2,880,600 |
| 2024/10/21 | 1,027 | 1,039 | 1,024 | 1,033.5 | +11.5 | +1.1% | 1,928,000 |
| 2024/10/18 | 1,035 | 1,035.5 | 1,019.5 | 1,022 | -6 | -0.6% | 1,459,600 |
| 2024/10/17 | 1,038 | 1,042 | 1,026.5 | 1,028 | -17.5 | -1.7% | 2,605,200 |
| 2024/10/16 | 1,047 | 1,058.5 | 1,038 | 1,045.5 | -9 | -0.9% | 2,567,400 |
| 2024/10/15 | 1,050 | 1,064.5 | 1,049.5 | 1,054.5 | +10.5 | +1% | 3,107,500 |
| 2024/10/11 | 1,039.5 | 1,048.5 | 1,030.5 | 1,044 | +8.5 | +0.8% | 2,291,400 |
| 2024/10/10 | 1,033 | 1,040 | 1,024 | 1,035.5 | +6 | +0.6% | 2,461,200 |
| 2024/10/09 | 1,014 | 1,034.5 | 1,007.5 | 1,029.5 | +25 | +2.5% | 4,617,200 |
| 2024/10/08 | 1,003.5 | 1,008.5 | 997.4 | 1,004.5 | -8.5 | -0.8% | 3,059,900 |
| 2024/10/07 | 1,020.5 | 1,024 | 1,012.5 | 1,013 | ±0 | ±0% | 2,703,800 |
| 2024/10/04 | 1,002 | 1,013 | 1,000.5 | 1,013 | +6 | +0.6% | 2,707,700 |
| 2024/10/03 | 1,023.5 | 1,024.5 | 1,005.5 | 1,007 | +13.4 | +1.3% | 1,649,200 |
| 2024/10/02 | 1,014 | 1,017.5 | 991 | 993.6 | -28.4 | -2.8% | 2,530,000 |
| 2024/10/01 | 1,029.5 | 1,030 | 1,005.5 | 1,022 | +2.5 | +0.2% | 2,228,400 |
| 2024/09/30 | 993.4 | 1,021 | 990 | 1,019.5 | -18 | -1.7% | 4,774,000 |
| 2024/09/27 | 1,015.5 | 1,040 | 1,015 | 1,037.5 | -0.5 | ±0% | 3,321,700 |
| 2024/09/26 | 1,032.5 | 1,040.5 | 1,024.5 | 1,038 | +10 | +1% | 4,383,100 |
| 2024/09/25 | 1,032 | 1,036.5 | 1,021 | 1,028 | -5 | -0.5% | 2,470,100 |
| 2024/09/24 | 1,051 | 1,052.5 | 1,033 | 1,033 | -16 | -1.5% | 2,910,100 |
| 2024/09/20 | 1,056 | 1,060 | 1,043.5 | 1,049 | +0.5 | ±0% | 2,466,400 |
| 2024/09/19 | 1,029 | 1,056 | 1,025.5 | 1,048.5 | +29.5 | +2.9% | 2,881,700 |
| 2024/09/18 | 1,024 | 1,032.5 | 1,012.5 | 1,019 | -5 | -0.5% | 2,280,100 |
| 2024/09/17 | 1,033 | 1,033.5 | 1,011 | 1,024 | ±0 | ±0% | 3,280,600 |
| 2024/09/13 | 1,054 | 1,056 | 1,017.5 | 1,024 | -34.5 | -3.3% | 3,853,300 |
| 2024/09/12 | 1,050 | 1,064 | 1,039 | 1,058.5 | +25 | +2.4% | 3,416,900 |
| 2024/09/11 | 1,049.5 | 1,052.5 | 1,027 | 1,033.5 | -8.5 | -0.8% | 3,234,800 |
| 2024/09/10 | 1,024.5 | 1,047.5 | 1,021.5 | 1,042 | +20.5 | +2% | 2,149,400 |
| 2024/09/09 | 1,002 | 1,024.5 | 1,001.5 | 1,021.5 | -11 | -1.1% | 3,466,800 |
1～
50
件表示中 / 6047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 | 101,300円 | +2.1% | +1.3% | 1.68% | 24.43倍 | 3.22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 |
| ＡＬＳＯＫ | 110,000円 | +5.5% | +2.2% | 2.25% | 19.32倍 | 1.57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 |
| パーソルＨＤ | 23,300円 | +9.6% | +13.0% | 3.86% | 14.16倍 | 2.80倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| 博報堂ＤＹ | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
