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 |
|---|---|---|---|---|---|---|---|
| 2004/07/12 | 1,437.5 | 1,487.5 | 1,350 | 1,375 | -50 | -3.5% | 3,131,200 |
| 2004/07/09 | 1,450 | 1,487.5 | 1,387.5 | 1,425 | +12.5 | +0.9% | 3,607,200 |
| 2004/07/08 | 1,637.5 | 1,650 | 1,412.5 | 1,412.5 | -175 | -11% | 7,770,400 |
| 2004/07/07 | 1,375 | 1,587.5 | 1,350 | 1,587.5 | +137.5 | +9.5% | 6,470,400 |
| 2004/07/06 | 1,575 | 1,600 | 1,362.5 | 1,450 | -150 | -9.4% | 3,551,200 |
| 2004/07/05 | 1,637.5 | 1,662.5 | 1,562.5 | 1,600 | ±0 | ±0% | 4,388,800 |
| 2004/07/02 | 1,475 | 1,625 | 1,475 | 1,600 | +87.5 | +5.8% | 6,563,200 |
| 2004/07/01 | 1,500 | 1,550 | 1,437.5 | 1,512.5 | +37.5 | +2.5% | 6,219,200 |
| 2004/06/30 | 1,350 | 1,587.5 | 1,325 | 1,475 | +125 | +9.3% | 13,770,400 |
| 2004/06/29 | 1,362.5 | 1,362.5 | 1,312.5 | 1,350 | -12.5 | -0.9% | 1,584,000 |
| 2004/06/28 | 1,375 | 1,387.5 | 1,337.5 | 1,362.5 | +37.5 | +2.8% | 2,464,800 |
| 2004/06/25 | 1,325 | 1,325 | 1,287.5 | 1,325 | +25 | +1.9% | 1,384,000 |
| 2004/06/24 | 1,250 | 1,312.5 | 1,243.8 | 1,300 | +51.2 | +4.1% | 1,752,800 |
| 2004/06/23 | 1,337.5 | 1,350 | 1,238.8 | 1,248.8 | -63.7 | -4.9% | 2,816,800 |
| 2004/06/22 | 1,275 | 1,400 | 1,262.5 | 1,312.5 | +25 | +1.9% | 11,295,200 |
| 2004/06/21 | 1,312.5 | 1,325 | 1,250 | 1,287.5 | ±0 | ±0% | 2,459,200 |
| 2004/06/18 | 1,250 | 1,325 | 1,226.3 | 1,287.5 | +37.5 | +3% | 6,104,000 |
| 2004/06/17 | 1,235 | 1,287.5 | 1,222.5 | 1,250 | +2.5 | +0.2% | 6,205,600 |
| 2004/06/16 | 1,168.8 | 1,275 | 1,156.3 | 1,247.5 | +91.2 | +7.9% | 10,633,600 |
| 2004/06/15 | 1,125 | 1,157.5 | 1,093.8 | 1,156.3 | +35 | +3.1% | 3,545,600 |
| 2004/06/14 | 1,101.3 | 1,135 | 1,101.3 | 1,121.3 | +32.5 | +3% | 4,068,800 |
| 2004/06/11 | 1,072.5 | 1,098.8 | 1,056.3 | 1,088.8 | +25 | +2.4% | 2,836,800 |
| 2004/06/10 | 1,083.8 | 1,106.3 | 1,045 | 1,063.8 | +5 | +0.5% | 6,420,000 |
| 2004/06/09 | 998.8 | 1,068.8 | 986.3 | 1,058.8 | +72.5 | +7.4% | 6,429,600 |
| 2004/06/08 | 1,000 | 1,002.5 | 981.3 | 986.3 | +2.5 | +0.3% | 1,726,400 |
| 2004/06/07 | 972.5 | 988.8 | 956.3 | 983.8 | +36.3 | +3.8% | 2,380,000 |
| 2004/06/04 | 950 | 960 | 920 | 947.5 | +3.7 | +0.4% | 1,100,800 |
| 2004/06/03 | 962.5 | 985 | 940 | 943.8 | +6.3 | +0.7% | 1,618,400 |
| 2004/06/02 | 962.5 | 1,008.8 | 937.5 | 937.5 | -13.8 | -1.5% | 4,739,200 |
| 2004/06/01 | 916.3 | 968.8 | 913.8 | 951.3 | +55 | +6.1% | 5,195,200 |
| 2004/05/31 | 935 | 950 | 895 | 896.3 | -36.2 | -3.9% | 2,720,800 |
| 2004/05/28 | 1,000 | 1,001.3 | 925 | 932.5 | -42.5 | -4.4% | 3,400,000 |
| 2004/05/27 | 1,018.8 | 1,018.8 | 966.3 | 975 | -20 | -2% | 1,272,800 |
| 2004/05/26 | 1,037.5 | 1,065 | 990 | 995 | +23.7 | +2.4% | 2,593,600 |
| 2004/05/25 | 1,025 | 1,036.3 | 968.8 | 971.3 | -78.7 | -7.5% | 2,484,000 |
| 2004/05/24 | 1,065 | 1,075 | 1,036.3 | 1,050 | +1.2 | +0.1% | 987,200 |
| 2004/05/21 | 1,030 | 1,052.5 | 1,008.8 | 1,048.8 | +43.8 | +4.4% | 1,407,200 |
| 2004/05/20 | 976.3 | 1,080 | 972.5 | 1,005 | -21.3 | -2.1% | 3,116,000 |
| 2004/05/19 | 950 | 1,027.5 | 943.8 | 1,026.3 | +123.8 | +13.7% | 4,578,400 |
| 2004/05/18 | 887.5 | 992.5 | 825 | 902.5 | -47.5 | -5% | 8,222,400 |
| 2004/05/17 | 975 | 998.8 | 950 | 950 | -125 | -11.6% | 1,007,200 |
| 2004/05/14 | 1,145 | 1,197.5 | 1,047.5 | 1,075 | -95 | -8.1% | 3,323,200 |
| 2004/05/13 | 1,106.3 | 1,212.5 | 1,095 | 1,170 | +76.2 | +7% | 3,950,400 |
| 2004/05/12 | 1,087.5 | 1,093.8 | 1,037.5 | 1,093.8 | +128.8 | +13.3% | 1,556,800 |
| 2004/05/11 | 1,025 | 1,162.5 | 937.5 | 965 | -72.5 | -7% | 4,725,600 |
| 2004/05/10 | 1,250 | 1,275 | 1,037.5 | 1,037.5 | -250 | -19.4% | 5,300,800 |
| 2004/05/07 | 1,250 | 1,350 | 1,212.5 | 1,287.5 | +12.5 | +1% | 6,298,400 |
| 2004/05/06 | 1,163.8 | 1,275 | 1,157.5 | 1,275 | +127.5 | +11.1% | 7,069,600 |
| 2004/04/30 | 1,087.5 | 1,147.5 | 1,081.3 | 1,147.5 | +31.2 | +2.8% | 1,000,000 |
| 2004/04/28 | 1,112.5 | 1,147.5 | 1,088.8 | 1,116.3 | -8.7 | -0.8% | 1,213,600 |
4951～
5000
件表示中 / 6010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 | 103,700円 | +9.7% | +64.6% | 1.45% | 31.81倍 | 3.53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 |
| パーソルＨＤ | 26,700円 | +6.8% | +4.6% | 3.37% | 18.23倍 | 3.08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 | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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 | 258,400円 | +10.6% | +8.7% | 1.93% | 26.33倍 | 9.95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 | 122,100円 | +5.6% | +1.8% | 2.62% | 29.91倍 | 1.17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
