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 |
|---|---|---|---|---|---|---|---|
| 2004/08/27 | 1,036.3 | 1,048.8 | 1,012.5 | 1,046.3 | +18.8 | +1.8% | 902,400 |
| 2004/08/26 | 1,028.8 | 1,046.3 | 1,022.5 | 1,027.5 | +18.7 | +1.9% | 944,800 |
| 2004/08/25 | 1,018.8 | 1,023.8 | 1,005 | 1,008.8 | -22.5 | -2.2% | 716,000 |
| 2004/08/24 | 1,046.3 | 1,055 | 1,017.5 | 1,031.3 | -27.5 | -2.6% | 555,200 |
| 2004/08/23 | 1,070 | 1,071.3 | 1,053.8 | 1,058.8 | +13.8 | +1.3% | 730,400 |
| 2004/08/20 | 1,036.3 | 1,060 | 1,028.8 | 1,045 | +12.5 | +1.2% | 1,046,400 |
| 2004/08/19 | 1,012.5 | 1,041.3 | 1,003.8 | 1,032.5 | +47.5 | +4.8% | 1,091,200 |
| 2004/08/18 | 1,011.3 | 1,017.5 | 971.3 | 985 | -17.5 | -1.7% | 766,400 |
| 2004/08/17 | 1,041.3 | 1,052.5 | 998.8 | 1,002.5 | -26.3 | -2.6% | 1,347,200 |
| 2004/08/16 | 1,025 | 1,036.3 | 990 | 1,028.8 | -10 | -1% | 928,800 |
| 2004/08/13 | 1,066.3 | 1,082.5 | 1,037.5 | 1,038.8 | -52.5 | -4.8% | 1,360,000 |
| 2004/08/12 | 1,062.5 | 1,108.8 | 1,056.3 | 1,091.3 | +16.3 | +1.5% | 1,631,200 |
| 2004/08/11 | 1,150 | 1,163.8 | 1,056.3 | 1,075 | -83.8 | -7.2% | 4,992,800 |
| 2004/08/10 | 1,082.5 | 1,163.8 | 1,080 | 1,158.8 | +88.8 | +8.3% | 3,704,000 |
| 2004/08/09 | 1,018.8 | 1,073.8 | 1,012.5 | 1,070 | +26.2 | +2.5% | 1,922,400 |
| 2004/08/06 | 1,011.3 | 1,081.3 | 1,011.3 | 1,043.8 | -17.5 | -1.6% | 1,850,400 |
| 2004/08/05 | 1,028.8 | 1,105 | 977.5 | 1,061.3 | +32.5 | +3.2% | 3,395,200 |
| 2004/08/04 | 895 | 1,057.5 | 862.5 | 1,028.8 | +82.5 | +8.7% | 3,581,600 |
| 2004/08/03 | 1,000 | 1,020 | 941.3 | 946.3 | -42.5 | -4.3% | 2,125,600 |
| 2004/08/02 | 1,007.5 | 1,025 | 973.8 | 988.8 | +6.3 | +0.6% | 2,536,000 |
| 2004/07/30 | 981.3 | 1,003.8 | 956.3 | 982.5 | +13.7 | +1.4% | 1,703,200 |
| 2004/07/29 | 1,037.5 | 1,038.8 | 956.3 | 968.8 | -65 | -6.3% | 1,902,400 |
| 2004/07/28 | 1,043.8 | 1,053.8 | 1,010 | 1,033.8 | +52.5 | +5.4% | 1,848,000 |
| 2004/07/27 | 1,053.8 | 1,081.3 | 941.3 | 981.3 | -85 | -8% | 3,774,400 |
| 2004/07/26 | 1,118.8 | 1,131.3 | 1,062.5 | 1,066.3 | -77.5 | -6.8% | 2,169,600 |
| 2004/07/23 | 1,173.8 | 1,196.3 | 1,142.5 | 1,143.8 | -21.2 | -1.8% | 1,356,000 |
| 2004/07/22 | 1,108.8 | 1,208.8 | 1,108.8 | 1,165 | +18.7 | +1.6% | 2,219,200 |
| 2004/07/21 | 1,187.5 | 1,190 | 1,132.5 | 1,146.3 | ±0 | ±0% | 2,212,000 |
| 2004/07/20 | 1,187.5 | 1,205 | 1,140 | 1,146.3 | -66.2 | -5.5% | 1,480,800 |
| 2004/07/16 | 1,147.5 | 1,240 | 1,110 | 1,212.5 | +15 | +1.3% | 4,305,600 |
| 2004/07/15 | 1,165 | 1,203.8 | 1,053.8 | 1,197.5 | +20 | +1.7% | 5,577,600 |
| 2004/07/14 | 1,250 | 1,287.5 | 1,162.5 | 1,177.5 | -97.5 | -7.6% | 4,631,200 |
| 2004/07/13 | 1,387.5 | 1,400 | 1,275 | 1,275 | -100 | -7.3% | 2,872,000 |
| 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 |
5151～
5200
件表示中 / 6243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 | 179,100円 | +6.1% | +66.2% | 0.95% | 29.26倍 | 5.57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 | 229,900円 | +26.4% | +8.0% | 0.91% | 34.63倍 | 4.12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 | 852,900円 | +23.2% | +19.6% | 1.17% | 34.72倍 | 13.72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 | 180,700円 | +7.5% | +4.2% | 2.79% | 21.54倍 | 4.11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 | 319,100円 | +1.6% | - | 0.00% | - | 1.43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
