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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,715 | 1,724 | 1,683 | 1,696 | -32.5 | -1.9% | 4,896,600 |
| 2025/08/14 | 1,744 | 1,744 | 1,705 | 1,728.5 | -6.5 | -0.4% | 3,604,600 |
| 2025/08/13 | 1,764.5 | 1,765 | 1,723.5 | 1,735 | -13.5 | -0.8% | 5,300,600 |
| 2025/08/12 | 1,750 | 1,772.5 | 1,687.5 | 1,748.5 | +150.5 | +9.4% | 16,454,000 |
| 2025/08/08 | 1,575.5 | 1,598 | 1,567 | 1,598 | +16.5 | +1% | 5,941,100 |
| 2025/08/07 | 1,544.5 | 1,588 | 1,543 | 1,581.5 | +37 | +2.4% | 3,610,900 |
| 2025/08/06 | 1,552 | 1,554 | 1,525.5 | 1,544.5 | -5.5 | -0.4% | 2,912,600 |
| 2025/08/05 | 1,575 | 1,582 | 1,530 | 1,550 | -22.5 | -1.4% | 4,631,500 |
| 2025/08/04 | 1,529 | 1,577.5 | 1,527 | 1,572.5 | +8.5 | +0.5% | 2,406,000 |
| 2025/08/01 | 1,545 | 1,569 | 1,537 | 1,564 | +32 | +2.1% | 2,444,500 |
| 2025/07/31 | 1,537 | 1,541 | 1,526 | 1,532 | +2 | +0.1% | 1,999,100 |
| 2025/07/30 | 1,542 | 1,544 | 1,517 | 1,530 | -11 | -0.7% | 1,899,300 |
| 2025/07/29 | 1,522 | 1,542.5 | 1,501.5 | 1,541 | +17.5 | +1.1% | 3,032,500 |
| 2025/07/28 | 1,560 | 1,563 | 1,520 | 1,523.5 | -49.5 | -3.1% | 4,519,300 |
| 2025/07/25 | 1,595 | 1,595 | 1,558.5 | 1,573 | -21 | -1.3% | 3,255,200 |
| 2025/07/24 | 1,586 | 1,602 | 1,568.5 | 1,594 | +8 | +0.5% | 3,659,000 |
| 2025/07/23 | 1,562.5 | 1,604 | 1,545.5 | 1,586 | +23.5 | +1.5% | 4,424,500 |
| 2025/07/22 | 1,553 | 1,612 | 1,547.5 | 1,562.5 | +19.5 | +1.3% | 5,121,300 |
| 2025/07/18 | 1,602.5 | 1,607 | 1,533 | 1,543 | -35.5 | -2.2% | 5,297,000 |
| 2025/07/17 | 1,540 | 1,593 | 1,510.5 | 1,578.5 | +76 | +5.1% | 8,364,300 |
| 2025/07/16 | 1,476.5 | 1,509.5 | 1,461 | 1,502.5 | +26 | +1.8% | 3,196,700 |
| 2025/07/15 | 1,491.5 | 1,499.5 | 1,464 | 1,476.5 | -11 | -0.7% | 2,645,200 |
| 2025/07/14 | 1,493 | 1,495 | 1,468 | 1,487.5 | -6 | -0.4% | 2,763,300 |
| 2025/07/11 | 1,514.5 | 1,525.5 | 1,486.5 | 1,493.5 | -26.5 | -1.7% | 4,109,500 |
| 2025/07/10 | 1,530 | 1,545 | 1,513.5 | 1,520 | -14.5 | -0.9% | 3,340,300 |
| 2025/07/09 | 1,527 | 1,538 | 1,495.5 | 1,534.5 | +6 | +0.4% | 3,057,800 |
| 2025/07/08 | 1,541.5 | 1,549 | 1,522.5 | 1,528.5 | -13 | -0.8% | 2,555,700 |
| 2025/07/07 | 1,550 | 1,556.5 | 1,537 | 1,541.5 | -3.5 | -0.2% | 2,241,400 |
| 2025/07/04 | 1,551 | 1,565.5 | 1,542.5 | 1,545 | -19 | -1.2% | 2,392,600 |
| 2025/07/03 | 1,570.5 | 1,574.5 | 1,542 | 1,564 | -20.5 | -1.3% | 3,590,800 |
| 2025/07/02 | 1,617.5 | 1,626 | 1,581 | 1,584.5 | -66 | -4% | 4,368,400 |
| 2025/07/01 | 1,650 | 1,677 | 1,647.5 | 1,650.5 | +0.5 | ±0% | 3,267,400 |
| 2025/06/30 | 1,640 | 1,665 | 1,632 | 1,650 | +20.5 | +1.3% | 3,143,200 |
| 2025/06/27 | 1,650 | 1,651 | 1,623.5 | 1,629.5 | -14 | -0.9% | 3,282,400 |
| 2025/06/26 | 1,640 | 1,648 | 1,625.5 | 1,643.5 | +18 | +1.1% | 3,653,800 |
| 2025/06/25 | 1,590 | 1,637 | 1,575 | 1,625.5 | +41.5 | +2.6% | 5,129,400 |
| 2025/06/24 | 1,554 | 1,590.5 | 1,544.5 | 1,584 | +15 | +1% | 3,673,900 |
| 2025/06/23 | 1,536.5 | 1,577.5 | 1,527 | 1,569 | +21.5 | +1.4% | 2,495,800 |
| 2025/06/20 | 1,557.5 | 1,579.5 | 1,547.5 | 1,547.5 | -3 | -0.2% | 3,085,600 |
| 2025/06/19 | 1,553 | 1,566.5 | 1,548 | 1,550.5 | +10 | +0.6% | 2,702,300 |
| 2025/06/18 | 1,530 | 1,582 | 1,525.5 | 1,540.5 | +31 | +2.1% | 6,205,800 |
| 2025/06/17 | 1,529 | 1,529 | 1,501 | 1,509.5 | +1.5 | +0.1% | 1,864,500 |
| 2025/06/16 | 1,513 | 1,517.5 | 1,491 | 1,508 | +42.5 | +2.9% | 2,779,000 |
| 2025/06/13 | 1,495 | 1,500.5 | 1,461.5 | 1,465.5 | -20 | -1.3% | 2,607,500 |
| 2025/06/12 | 1,489 | 1,492 | 1,471.5 | 1,485.5 | -14.5 | -1% | 3,089,700 |
| 2025/06/11 | 1,520 | 1,536.5 | 1,500 | 1,500 | -17.5 | -1.2% | 3,146,100 |
| 2025/06/10 | 1,500 | 1,520 | 1,496 | 1,517.5 | +16.5 | +1.1% | 2,095,900 |
| 2025/06/09 | 1,500 | 1,519 | 1,496 | 1,501 | +1 | +0.1% | 2,069,500 |
| 2025/06/06 | 1,506.5 | 1,514 | 1,492 | 1,500 | -5.5 | -0.4% | 2,344,800 |
| 2025/06/05 | 1,530 | 1,538.5 | 1,502 | 1,505.5 | -22 | -1.4% | 2,069,100 |
1～
50
件表示中 / 6225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 | 169,600円 | +6.1% | +66.2% | 1.00% | 27.71倍 | 5.27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 |
| エムスリー | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 179,000円 | +7.5% | +4.2% | 2.82% | 21.34倍 | 4.07倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 275,200円 | +1.6% | - | 0.00% | - | 1.23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 |
市場注目の銘柄
チャート関連のコラム
