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 |
|---|---|---|---|---|---|---|---|
| 2002/09/09 | 98.4 | 98.4 | 96.9 | 96.9 | -1.5 | -1.5% | 16,000 |
| 2002/09/06 | 92.2 | 98.4 | 92.2 | 98.4 | +6.2 | +6.7% | 16,000 |
| 2002/09/05 | 93.8 | 93.8 | 92.2 | 92.2 | -1.9 | -2% | 16,000 |
| 2002/09/04 | 98.4 | 98.4 | 93.1 | 94.1 | -4.3 | -4.4% | 41,600 |
| 2002/09/03 | 100 | 100 | 98.4 | 98.4 | -1.6 | -1.6% | 16,000 |
| 2002/09/02 | 96.9 | 100 | 96.9 | 100 | +3.7 | +3.8% | 32,000 |
| 2002/08/30 | 96.6 | 96.6 | 96.3 | 96.3 | -0.3 | -0.3% | 19,200 |
| 2002/08/29 | 98.1 | 98.4 | 96.6 | 96.6 | ±0 | ±0% | 28,800 |
| 2002/08/28 | 93.1 | 96.9 | 93.1 | 96.6 | +12.2 | +14.5% | 80,000 |
| 2002/08/27 | 84.4 | 84.4 | 84.4 | 84.4 | ±0 | ±0% | 25,600 |
| 2002/08/26 | 85.9 | 85.9 | 84.4 | 84.4 | -2.5 | -2.9% | 35,200 |
| 2002/08/23 | 84.4 | 86.9 | 84.4 | 86.9 | +2.5 | +3% | 38,400 |
| 2002/08/22 | 87.5 | 87.5 | 84.4 | 84.4 | ±0 | ±0% | 19,200 |
| 2002/08/21 | 84.4 | 84.4 | 84.4 | 84.4 | - | - | 19,200 |
| 2002/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/19 | 84.4 | 84.4 | 84.4 | 84.4 | ±0 | ±0% | 3,200 |
| 2002/08/16 | 84.4 | 84.4 | 84.4 | 84.4 | ±0 | ±0% | 32,000 |
| 2002/08/15 | 84.4 | 84.4 | 84.4 | 84.4 | ±0 | ±0% | 6,400 |
| 2002/08/14 | 84.7 | 84.7 | 84.4 | 84.4 | ±0 | ±0% | 22,400 |
| 2002/08/13 | 84.4 | 84.4 | 84.4 | 84.4 | -0.3 | -0.4% | 64,000 |
| 2002/08/12 | 84.4 | 84.7 | 84.4 | 84.7 | +0.3 | +0.4% | 25,600 |
| 2002/08/09 | 90.6 | 90.6 | 82.5 | 84.4 | -6.5 | -7.2% | 70,400 |
| 2002/08/08 | 95.6 | 95.6 | 90.6 | 90.9 | -9.1 | -9.1% | 80,000 |
| 2002/08/07 | 100 | 100 | 100 | 100 | - | - | 6,400 |
| 2002/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/05 | 102.8 | 102.8 | 102.8 | 102.8 | +5.9 | +6.1% | 3,200 |
| 2002/08/02 | 96.9 | 96.9 | 96.9 | 96.9 | -1.5 | -1.5% | 6,400 |
| 2002/08/01 | 100 | 100 | 98.4 | 98.4 | -1.6 | -1.6% | 9,600 |
| 2002/07/31 | 96.9 | 100 | 96.9 | 100 | +3.1 | +3.2% | 28,800 |
| 2002/07/30 | 100 | 100 | 96.9 | 96.9 | -3.4 | -3.4% | 9,600 |
| 2002/07/29 | 101.3 | 101.3 | 100.3 | 100.3 | -1 | -1% | 19,200 |
| 2002/07/26 | 101.3 | 101.3 | 101.3 | 101.3 | +1 | +1% | 35,200 |
| 2002/07/25 | 100.3 | 100.3 | 100 | 100.3 | +0.3 | +0.3% | 35,200 |
| 2002/07/24 | 101.9 | 101.9 | 99.7 | 100 | -1.9 | -1.9% | 38,400 |
| 2002/07/23 | 101.9 | 101.9 | 101.9 | 101.9 | +1 | +1% | 3,200 |
| 2002/07/22 | 101.3 | 101.3 | 100.9 | 100.9 | -0.7 | -0.7% | 38,400 |
| 2002/07/19 | 101.6 | 101.6 | 101.6 | 101.6 | ±0 | ±0% | 12,800 |
| 2002/07/18 | 101.6 | 101.6 | 101.6 | 101.6 | - | - | 3,200 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 100.6 | 100.6 | 100.6 | 100.6 | ±0 | ±0% | 9,600 |
| 2002/07/15 | 100.6 | 100.9 | 100.6 | 100.6 | - | - | 16,000 |
| 2002/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/11 | 103.1 | 103.1 | 100.3 | 100.3 | -2.8 | -2.7% | 25,600 |
| 2002/07/10 | 103.1 | 103.1 | 103.1 | 103.1 | ±0 | ±0% | 12,800 |
| 2002/07/09 | 102.2 | 103.1 | 102.2 | 103.1 | +0.9 | +0.9% | 32,000 |
| 2002/07/08 | 103.1 | 103.1 | 102.2 | 102.2 | -0.9 | -0.9% | 16,000 |
| 2002/07/05 | 103.1 | 103.1 | 103.1 | 103.1 | ±0 | ±0% | 16,000 |
| 2002/07/04 | 101.6 | 103.1 | 101.6 | 103.1 | +2.8 | +2.8% | 28,800 |
| 2002/07/03 | 101.6 | 101.6 | 99.7 | 100.3 | -5.6 | -5.3% | 217,600 |
| 2002/07/02 | 105.9 | 105.9 | 105.9 | 105.9 | ±0 | ±0% | 9,600 |
5401～
5450
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
