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 |
|---|---|---|---|---|---|---|---|
| 2004/05/26 | 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 |
| 2004/04/27 | 1,137.5 | 1,150 | 1,100 | 1,125 | -16.3 | -1.4% | 980,000 |
| 2004/04/26 | 1,137.5 | 1,171.3 | 1,121.3 | 1,141.3 | +10 | +0.9% | 3,075,200 |
| 2004/04/23 | 1,088.8 | 1,137.5 | 1,050 | 1,131.3 | +55 | +5.1% | 3,496,800 |
| 2004/04/22 | 1,043.8 | 1,098.8 | 1,035 | 1,076.3 | +45 | +4.4% | 2,113,600 |
| 2004/04/21 | 987.5 | 1,043.8 | 986.3 | 1,031.3 | +11.3 | +1.1% | 1,852,800 |
| 2004/04/20 | 1,015 | 1,060 | 987.5 | 1,020 | -7.5 | -0.7% | 1,232,800 |
| 2004/04/19 | 1,063.8 | 1,072.5 | 987.5 | 1,027.5 | -36.3 | -3.4% | 1,351,200 |
| 2004/04/16 | 1,118.8 | 1,123.8 | 1,037.5 | 1,063.8 | -30 | -2.7% | 1,516,800 |
| 2004/04/15 | 1,168.8 | 1,181.3 | 1,031.3 | 1,093.8 | -62.5 | -5.4% | 2,356,800 |
| 2004/04/14 | 1,162.5 | 1,200 | 1,143.8 | 1,156.3 | -17.5 | -1.5% | 2,558,400 |
| 2004/04/13 | 1,108.8 | 1,178.8 | 1,076.3 | 1,173.8 | +102.5 | +9.6% | 5,429,600 |
| 2004/04/12 | 1,051.3 | 1,078.8 | 1,033.8 | 1,071.3 | +46.3 | +4.5% | 1,894,400 |
| 2004/04/09 | 1,052.5 | 1,075 | 1,013.8 | 1,025 | -52.5 | -4.9% | 1,834,400 |
| 2004/04/08 | 1,020 | 1,077.5 | 1,018.8 | 1,077.5 | +61.2 | +6% | 1,969,600 |
| 2004/04/07 | 1,038.8 | 1,047.5 | 1,012.5 | 1,016.3 | -40 | -3.8% | 1,472,800 |
| 2004/04/06 | 1,087.5 | 1,090 | 1,038.8 | 1,056.3 | -18.7 | -1.7% | 2,540,000 |
| 2004/04/05 | 1,050 | 1,075 | 1,031.3 | 1,075 | +51.2 | +5% | 3,011,200 |
| 2004/04/02 | 1,011.3 | 1,037.5 | 1,000 | 1,023.8 | +13.8 | +1.4% | 2,485,600 |
| 2004/04/01 | 1,002.5 | 1,068.8 | 951.3 | 1,010 | -30 | -2.9% | 4,258,400 |
| 2004/03/31 | 1,032.5 | 1,057.5 | 976.3 | 1,040 | +107.5 | +11.5% | 4,432,800 |
| 2004/03/30 | 857.5 | 943.8 | 857.5 | 932.5 | +76.2 | +8.9% | 2,925,600 |
| 2004/03/29 | 823.8 | 868.8 | 808.8 | 856.3 | +40 | +4.9% | 1,453,600 |
| 2004/03/26 | 816.3 | 825 | 796.3 | 816.3 | +13.8 | +1.7% | 971,200 |
| 2004/03/25 | 811.3 | 831.3 | 800 | 802.5 | +10 | +1.3% | 2,636,800 |
| 2004/03/24 | 775 | 802.5 | 773.8 | 792.5 | +26.2 | +3.4% | 2,877,600 |
| 2004/03/23 | 750 | 773.8 | 745 | 766.3 | +5 | +0.7% | 1,112,800 |
| 2004/03/22 | 750 | 771.3 | 741.3 | 761.3 | +23.8 | +3.2% | 2,268,000 |
| 2004/03/19 | 742.5 | 743.8 | 718.8 | 737.5 | +16.2 | +2.2% | 683,200 |
| 2004/03/18 | 756.3 | 768.8 | 706.3 | 721.3 | -32.5 | -4.3% | 1,826,400 |
| 2004/03/17 | 728.8 | 756.3 | 727.5 | 753.8 | +22.5 | +3.1% | 1,225,600 |
| 2004/03/16 | 733.8 | 737.5 | 706.3 | 731.3 | +10 | +1.4% | 1,525,600 |
| 2004/03/15 | 777.5 | 778.8 | 712.5 | 721.3 | -43.7 | -5.7% | 1,920,800 |
| 2004/03/12 | 743.8 | 777.5 | 733.8 | 765 | +31.2 | +4.3% | 3,060,800 |
5151～
5200
件表示中 / 6177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 | 150,000円 | +2.3% | +5.8% | 1.13% | 36.18倍 | 4.66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 | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15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 | 157,100円 | +7.5% | +2.9% | 3.09% | 19.41倍 | 3.65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 |
| ＧＭＯインター | 260,600円 | +477.1% | +999.9% | 0.70% | 142.87倍 | 138.03倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 27,000円 | +6.1% | +13.7% | 4.07% | 14.61倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
