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 |
|---|---|---|---|---|---|---|---|
| 2004/06/17 | 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 |
| 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 |
5201～
5250
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
