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 |
|---|---|---|---|---|---|---|---|
| 2003/02/10 | 59.4 | 65 | 59.4 | 64.4 | +3.8 | +6.3% | 32,000 |
| 2003/02/07 | 56.9 | 60.6 | 56.9 | 60.6 | +3.1 | +5.4% | 6,400 |
| 2003/02/06 | 58.8 | 58.8 | 56.9 | 57.5 | ±0 | ±0% | 41,600 |
| 2003/02/05 | 57.5 | 58.8 | 57.5 | 57.5 | +1.2 | +2.1% | 16,000 |
| 2003/02/04 | 56.3 | 57.5 | 56.3 | 56.3 | ±0 | ±0% | 28,800 |
| 2003/02/03 | 56.3 | 56.3 | 55.6 | 56.3 | -0.6 | -1.1% | 22,400 |
| 2003/01/31 | 56.9 | 56.9 | 56.9 | 56.9 | - | - | 9,600 |
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 56.3 | 56.3 | 54.4 | 54.4 | - | - | 6,400 |
| 2003/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/24 | 56.3 | 56.3 | 55.6 | 55.6 | +3.7 | +7.1% | 12,800 |
| 2003/01/23 | 51.9 | 51.9 | 51.9 | 51.9 | -0.6 | -1.1% | 6,400 |
| 2003/01/22 | 51.3 | 52.5 | 51.3 | 52.5 | -3.1 | -5.6% | 33,600 |
| 2003/01/21 | 50 | 55.6 | 50 | 55.6 | - | - | 49,600 |
| 2003/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/17 | 49.7 | 49.7 | 49.7 | 49.7 | +0.9 | +1.8% | 1,600 |
| 2003/01/16 | 48.6 | 48.8 | 48.6 | 48.8 | -0.3 | -0.6% | 25,600 |
| 2003/01/15 | 49 | 49.1 | 46.9 | 49.1 | ±0 | ±0% | 112,000 |
| 2003/01/14 | 50 | 50 | 49.1 | 49.1 | -0.9 | -1.8% | 51,200 |
| 2003/01/10 | 50 | 51.9 | 49.4 | 50 | -5 | -9.1% | 43,200 |
| 2003/01/09 | 55 | 55 | 55 | 55 | -1.3 | -2.3% | 1,600 |
| 2003/01/08 | 56.3 | 56.9 | 56.3 | 56.3 | ±0 | ±0% | 81,600 |
| 2003/01/07 | 58.1 | 58.8 | 56.3 | 56.3 | - | - | 163,200 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 57.5 | 57.5 | 57.5 | 57.5 | +6.2 | +12.1% | 11,200 |
| 2002/12/27 | 49.4 | 51.3 | 49.4 | 51.3 | +1.3 | +2.6% | 22,400 |
| 2002/12/26 | 50 | 50 | 50 | 50 | ±0 | ±0% | 35,200 |
| 2002/12/25 | 48.8 | 51.9 | 48.8 | 50 | +0.6 | +1.2% | 51,200 |
| 2002/12/24 | 51.3 | 51.3 | 49.4 | 49.4 | -2.1 | -4.1% | 110,400 |
| 2002/12/20 | 52.5 | 52.5 | 51.3 | 51.5 | -1.3 | -2.5% | 113,600 |
| 2002/12/19 | 55.6 | 55.6 | 52.8 | 52.8 | -2.8 | -5% | 132,800 |
| 2002/12/18 | 55.9 | 55.9 | 55.2 | 55.6 | -0.3 | -0.5% | 49,600 |
| 2002/12/17 | 56.3 | 56.3 | 55.3 | 55.9 | -0.4 | -0.7% | 73,600 |
| 2002/12/16 | 57.6 | 59.4 | 56.3 | 56.3 | -0.5 | -0.9% | 78,400 |
| 2002/12/13 | 56.9 | 57.2 | 56.4 | 56.8 | +0.5 | +0.9% | 132,800 |
| 2002/12/12 | 56.9 | 56.9 | 56.3 | 56.3 | ±0 | ±0% | 123,200 |
| 2002/12/11 | 58.1 | 59.4 | 56.3 | 56.3 | -4.3 | -7.1% | 38,400 |
| 2002/12/10 | 62.5 | 62.5 | 60.6 | 60.6 | -1.3 | -2.1% | 17,600 |
| 2002/12/09 | 61.3 | 61.9 | 60.6 | 61.9 | +0.6 | +1% | 59,200 |
| 2002/12/06 | 62.5 | 63.8 | 60 | 61.3 | -5 | -7.5% | 24,000 |
| 2002/12/05 | 65.6 | 66.3 | 61.3 | 66.3 | ±0 | ±0% | 33,600 |
| 2002/12/04 | 65.6 | 66.3 | 65.6 | 66.3 | +1.9 | +3% | 16,000 |
| 2002/12/03 | 66.3 | 66.3 | 64.4 | 64.4 | -1.9 | -2.9% | 19,200 |
| 2002/12/02 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 28,800 |
| 2002/11/29 | 73.8 | 73.8 | 63.8 | 66.3 | -2.5 | -3.6% | 44,800 |
| 2002/11/28 | 69.4 | 70.6 | 68.8 | 68.8 | -3.1 | -4.3% | 8,000 |
| 2002/11/27 | 71.9 | 71.9 | 71.9 | 71.9 | +3.1 | +4.5% | 3,200 |
| 2002/11/26 | 68.8 | 68.8 | 68.8 | 68.8 | +2.5 | +3.8% | 1,600 |
| 2002/11/25 | 68.8 | 71.9 | 66.3 | 66.3 | -5.6 | -7.8% | 32,000 |
5301～
5350
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
