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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 1,345 | 1,368.5 | 1,336 | 1,340 | -3.5 | -0.3% | 4,993,500 |
| 2026/08/25 | 1,347 | 1,349 | 1,337 | 1,343.5 | +10.5 | +0.8% | 3,329,600 |
| 2026/08/24 | 1,306 | 1,343.5 | 1,305.5 | 1,333 | +27.5 | +2.1% | 5,266,600 |
| 2026/08/21 | 1,315 | 1,334.5 | 1,300 | 1,305.5 | -35 | -2.6% | 4,250,400 |
| 2026/08/20 | 1,289.5 | 1,342 | 1,280 | 1,340.5 | +68 | +5.3% | 8,343,200 |
| 2026/08/19 | 1,277 | 1,280 | 1,252 | 1,272.5 | +16 | +1.3% | 9,137,200 |
| 2026/08/18 | 1,257 | 1,264 | 1,243.5 | 1,256.5 | -6.5 | -0.5% | 8,156,800 |
| 2026/08/17 | 1,265 | 1,273.5 | 1,251 | 1,263 | -3 | -0.2% | 9,022,400 |
| 2026/08/14 | 1,259 | 1,285.5 | 1,250.5 | 1,266 | +11 | +0.9% | 13,814,500 |
| 2026/08/13 | 1,247.5 | 1,264.5 | 1,228 | 1,255 | +7.5 | +0.6% | 13,451,900 |
| 2026/08/12 | 1,249.5 | 1,263 | 1,240 | 1,247.5 | -1.5 | -0.1% | 11,412,500 |
| 2026/08/10 | 1,320 | 1,329 | 1,247 | 1,249 | -250 | -16.7% | 24,031,200 |
| 2026/08/07 | 1,446 | 1,509 | 1,442 | 1,499 | +29 | +2% | 5,680,900 |
| 2026/08/06 | 1,460 | 1,483 | 1,454 | 1,470 | +9 | +0.6% | 3,525,200 |
| 2026/08/05 | 1,460 | 1,483.5 | 1,458.5 | 1,461 | +1.5 | +0.1% | 2,347,200 |
| 2026/08/04 | 1,469.5 | 1,474 | 1,444 | 1,459.5 | -5 | -0.3% | 3,170,300 |
| 2026/08/03 | 1,472 | 1,478 | 1,432.5 | 1,464.5 | +9 | +0.6% | 3,413,500 |
| 2026/07/31 | 1,450 | 1,473.5 | 1,441 | 1,455.5 | -80.5 | -5.2% | 5,850,300 |
| 2026/07/30 | 1,576 | 1,586.5 | 1,528.5 | 1,536 | -40 | -2.5% | 3,980,400 |
| 2026/07/29 | 1,546.5 | 1,588.5 | 1,508 | 1,576 | +60.5 | +4% | 5,887,800 |
| 2026/07/28 | 1,502.5 | 1,523.5 | 1,478 | 1,515.5 | +43 | +2.9% | 6,571,600 |
| 2026/07/27 | 1,418 | 1,474 | 1,398 | 1,472.5 | +68 | +4.8% | 6,312,800 |
| 2026/07/24 | 1,393 | 1,405.5 | 1,370 | 1,404.5 | +1 | +0.1% | 3,718,800 |
| 2026/07/23 | 1,400 | 1,415 | 1,391.5 | 1,403.5 | -8.5 | -0.6% | 2,784,600 |
| 2026/07/22 | 1,410 | 1,425.5 | 1,390.5 | 1,412 | -36.5 | -2.5% | 3,766,300 |
| 2026/07/21 | 1,471 | 1,494.5 | 1,434 | 1,448.5 | -35 | -2.4% | 4,270,600 |
| 2026/07/17 | 1,488 | 1,508 | 1,471 | 1,483.5 | -11 | -0.7% | 4,174,100 |
| 2026/07/16 | 1,479.5 | 1,512.5 | 1,471.5 | 1,494.5 | +20 | +1.4% | 2,283,800 |
| 2026/07/15 | 1,475.5 | 1,499 | 1,465 | 1,474.5 | -37 | -2.4% | 2,702,000 |
| 2026/07/14 | 1,506 | 1,537 | 1,499 | 1,511.5 | +14 | +0.9% | 2,066,300 |
| 2026/07/13 | 1,479 | 1,507.5 | 1,471.5 | 1,497.5 | +2 | +0.1% | 2,895,200 |
| 2026/07/10 | 1,495.5 | 1,520.5 | 1,478.5 | 1,495.5 | -2 | -0.1% | 3,565,700 |
| 2026/07/09 | 1,501 | 1,525 | 1,489.5 | 1,497.5 | -40.5 | -2.6% | 4,100,800 |
| 2026/07/08 | 1,570 | 1,585 | 1,530 | 1,538 | -22 | -1.4% | 4,324,300 |
| 2026/07/07 | 1,535 | 1,574 | 1,524.5 | 1,560 | +22.5 | +1.5% | 5,376,200 |
| 2026/07/06 | 1,499 | 1,541 | 1,476.5 | 1,537.5 | +78.5 | +5.4% | 6,415,900 |
| 2026/07/03 | 1,486 | 1,499.5 | 1,446.5 | 1,459 | +31 | +2.2% | 6,008,500 |
| 2026/07/02 | 1,412 | 1,453.5 | 1,412 | 1,428 | +60.5 | +4.4% | 4,500,800 |
| 2026/07/01 | 1,356.5 | 1,369 | 1,351.5 | 1,367.5 | +5.5 | +0.4% | 2,237,300 |
| 2026/06/30 | 1,360 | 1,376.5 | 1,352 | 1,362 | +15 | +1.1% | 3,090,500 |
| 2026/06/29 | 1,302.5 | 1,361 | 1,300 | 1,347 | +47.5 | +3.7% | 3,301,300 |
| 2026/06/26 | 1,297 | 1,330 | 1,294 | 1,299.5 | +6 | +0.5% | 3,705,100 |
| 2026/06/25 | 1,299 | 1,312.5 | 1,286 | 1,293.5 | +19 | +1.5% | 2,526,800 |
| 2026/06/24 | 1,300 | 1,304.5 | 1,274.5 | 1,274.5 | -8 | -0.6% | 2,960,700 |
| 2026/06/23 | 1,326 | 1,326 | 1,282.5 | 1,282.5 | -32 | -2.4% | 2,966,800 |
| 2026/06/22 | 1,301 | 1,333 | 1,300 | 1,314.5 | +4 | +0.3% | 2,522,000 |
| 2026/06/19 | 1,320 | 1,321 | 1,300.5 | 1,310.5 | -20.5 | -1.5% | 4,769,600 |
| 2026/06/18 | 1,346 | 1,355 | 1,318 | 1,331 | -32.5 | -2.4% | 3,730,000 |
| 2026/06/17 | 1,394 | 1,396.5 | 1,360.5 | 1,363.5 | +29.5 | +2.2% | 3,690,800 |
| 2026/06/16 | 1,324.5 | 1,336 | 1,305 | 1,334 | +39 | +3% | 4,434,100 |
1～
50
件表示中 / 6475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 | 134,200円 | +8.7% | +8.7% | 1.49% | 16.59倍 | 3.50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 | 196,850円 | +7.0% | +4.6% | 2.87% | 20.99倍 | 4.32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 |
| カカクコム | 366,500円 | +21.6% | +12.3% | 0.00% | 35.03倍 | 11.16倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| パーソルＨＤ | 29,340円 | +7.0% | +8.6% | 4.43% | 14.70倍 | 2.98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 |
| ＡＬＳＯＫ | 117,800円 | +6.8% | +17.2% | 2.80% | 15.07倍 | 1.46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
