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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 1,271.5 | 1,273 | 1,240 | 1,249.5 | +8 | +0.6% | 4,104,900 |
| 2026/05/07 | 1,240 | 1,257.5 | 1,231.5 | 1,241.5 | -2 | -0.2% | 4,675,900 |
| 2026/05/01 | 1,235 | 1,248 | 1,230.5 | 1,243.5 | -5 | -0.4% | 2,023,600 |
| 2026/04/30 | 1,248.5 | 1,269.5 | 1,239 | 1,248.5 | -20 | -1.6% | 3,497,600 |
| 2026/04/28 | 1,266.5 | 1,273.5 | 1,248.5 | 1,268.5 | +20.5 | +1.6% | 5,598,200 |
| 2026/04/27 | 1,261 | 1,262 | 1,237.5 | 1,248 | -18 | -1.4% | 2,831,700 |
| 2026/04/24 | 1,283.5 | 1,292 | 1,266 | 1,266 | -18 | -1.4% | 3,056,600 |
| 2026/04/23 | 1,311.5 | 1,319 | 1,284 | 1,284 | -36.5 | -2.8% | 2,624,400 |
| 2026/04/22 | 1,318 | 1,325 | 1,307 | 1,320.5 | +6 | +0.5% | 1,870,900 |
| 2026/04/21 | 1,340 | 1,355 | 1,304.5 | 1,314.5 | -43.5 | -3.2% | 2,693,500 |
| 2026/04/20 | 1,343.5 | 1,373.5 | 1,330.5 | 1,358 | -3.5 | -0.3% | 2,444,500 |
| 2026/04/17 | 1,355.5 | 1,367 | 1,347 | 1,361.5 | +12.5 | +0.9% | 2,224,600 |
| 2026/04/16 | 1,335 | 1,356 | 1,327 | 1,349 | +42 | +3.2% | 3,366,100 |
| 2026/04/15 | 1,325 | 1,331 | 1,306.5 | 1,307 | -5 | -0.4% | 2,245,100 |
| 2026/04/14 | 1,312 | 1,320.5 | 1,301 | 1,312 | +30 | +2.3% | 2,743,900 |
| 2026/04/13 | 1,275 | 1,294 | 1,271 | 1,282 | -1 | -0.1% | 3,214,600 |
| 2026/04/10 | 1,308 | 1,311 | 1,264.5 | 1,283 | -31.5 | -2.4% | 4,973,000 |
| 2026/04/09 | 1,348.5 | 1,363 | 1,309 | 1,314.5 | -46.5 | -3.4% | 3,600,900 |
| 2026/04/08 | 1,360 | 1,373 | 1,350.5 | 1,361 | +20.5 | +1.5% | 3,034,500 |
| 2026/04/07 | 1,346.5 | 1,357 | 1,332 | 1,340.5 | +1 | +0.1% | 2,609,600 |
| 2026/04/06 | 1,358 | 1,369 | 1,338.5 | 1,339.5 | -1.5 | -0.1% | 2,060,900 |
| 2026/04/03 | 1,333 | 1,349.5 | 1,332.5 | 1,341 | +21 | +1.6% | 1,548,000 |
| 2026/04/02 | 1,360.5 | 1,372 | 1,315 | 1,320 | -40.5 | -3% | 2,765,300 |
| 2026/04/01 | 1,332 | 1,360.5 | 1,331.5 | 1,360.5 | +34 | +2.6% | 2,208,000 |
| 2026/03/31 | 1,340 | 1,351.5 | 1,324 | 1,326.5 | +5 | +0.4% | 2,572,700 |
| 2026/03/30 | 1,328 | 1,331 | 1,304.5 | 1,321.5 | -59.5 | -4.3% | 3,030,700 |
| 2026/03/27 | 1,374.5 | 1,393 | 1,374.5 | 1,381 | +10.5 | +0.8% | 2,779,100 |
| 2026/03/26 | 1,387 | 1,388.5 | 1,362.5 | 1,370.5 | -1 | -0.1% | 2,161,500 |
| 2026/03/25 | 1,373 | 1,381.5 | 1,364 | 1,371.5 | +1 | +0.1% | 2,806,000 |
| 2026/03/24 | 1,376 | 1,381 | 1,351.5 | 1,370.5 | +27.5 | +2% | 2,603,800 |
| 2026/03/23 | 1,344.5 | 1,362.5 | 1,331.5 | 1,343 | -59 | -4.2% | 3,526,300 |
| 2026/03/19 | 1,402 | 1,417 | 1,388.5 | 1,402 | -28.5 | -2% | 3,572,000 |
| 2026/03/18 | 1,427.5 | 1,443.5 | 1,397.5 | 1,430.5 | -5.5 | -0.4% | 3,399,300 |
| 2026/03/17 | 1,438 | 1,461 | 1,428 | 1,436 | +16 | +1.1% | 2,891,000 |
| 2026/03/16 | 1,429 | 1,435 | 1,396 | 1,420 | +10.5 | +0.7% | 3,521,000 |
| 2026/03/13 | 1,365.5 | 1,428 | 1,361.5 | 1,409.5 | +27 | +2% | 3,811,100 |
| 2026/03/12 | 1,379.5 | 1,402 | 1,370 | 1,382.5 | -20 | -1.4% | 3,193,900 |
| 2026/03/11 | 1,385 | 1,428 | 1,380 | 1,402.5 | +11.5 | +0.8% | 4,105,100 |
| 2026/03/10 | 1,343 | 1,391 | 1,335.5 | 1,391 | +65.5 | +4.9% | 5,784,100 |
| 2026/03/09 | 1,248 | 1,330 | 1,247 | 1,325.5 | +47.5 | +3.7% | 6,395,100 |
| 2026/03/06 | 1,225 | 1,278 | 1,218.5 | 1,278 | +50 | +4.1% | 5,159,600 |
| 2026/03/05 | 1,252 | 1,254 | 1,217 | 1,228 | -1.5 | -0.1% | 5,074,900 |
| 2026/03/04 | 1,215 | 1,251.5 | 1,204 | 1,229.5 | -26.5 | -2.1% | 4,946,200 |
| 2026/03/03 | 1,287 | 1,308.5 | 1,250.5 | 1,256 | -91 | -6.8% | 7,129,600 |
| 2026/03/02 | 1,351 | 1,367 | 1,336.5 | 1,347 | -31 | -2.2% | 2,738,300 |
| 2026/02/27 | 1,405 | 1,405 | 1,364.5 | 1,378 | +12 | +0.9% | 4,106,500 |
| 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 |
1～
50
件表示中 / 6399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 | 124,950円 | +0.7% | -30.3% | 1.52% | 25.34倍 | 3.52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 |
| 電通Ｇ | 304,500円 | +3.9% | - | 0.00% | 11.34倍 | 2.11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 |
| ユー・エス・エス | 169,250円 | +7.6% | +7.0% | 3.06% | 19.64倍 | 3.98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 |
| ＡＬＳＯＫ | 117,600円 | +8.4% | +19.5% | 2.48% | 17.37倍 | 1.64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 |
| カカクコム | 291,450円 | +17.3% | -3.5% | 1.72% | 30.35倍 | 9.58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 |
市場注目の銘柄
チャート関連のコラム
