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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,147 | 1,174 | 1,144 | 1,149 | +46 | +4.2% | 6,142,700 |
| 2023/03/20 | 1,133 | 1,137 | 1,103 | 1,103 | -31 | -2.7% | 2,172,100 |
| 2023/03/17 | 1,112 | 1,138 | 1,109 | 1,134 | +29 | +2.6% | 3,036,000 |
| 2023/03/16 | 1,066 | 1,108 | 1,065 | 1,105 | +30 | +2.8% | 2,847,700 |
| 2023/03/15 | 1,090 | 1,097 | 1,073 | 1,075 | -22 | -2% | 3,123,000 |
| 2023/03/14 | 1,118 | 1,119 | 1,096 | 1,097 | -19 | -1.7% | 3,180,400 |
| 2023/03/13 | 1,117 | 1,124 | 1,104 | 1,116 | -13 | -1.2% | 2,193,400 |
| 2023/03/10 | 1,132 | 1,137 | 1,122 | 1,129 | -11 | -1% | 3,818,100 |
| 2023/03/09 | 1,136 | 1,144 | 1,129 | 1,140 | +12 | +1.1% | 1,486,400 |
| 2023/03/08 | 1,128 | 1,133 | 1,123 | 1,128 | -12 | -1.1% | 1,914,800 |
| 2023/03/07 | 1,115 | 1,144 | 1,115 | 1,140 | +23 | +2.1% | 2,447,300 |
| 2023/03/06 | 1,125 | 1,130 | 1,116 | 1,117 | -1 | -0.1% | 1,929,200 |
| 2023/03/03 | 1,129 | 1,129 | 1,116 | 1,118 | ±0 | ±0% | 2,453,400 |
| 2023/03/02 | 1,127 | 1,132 | 1,106 | 1,118 | -21 | -1.8% | 3,729,500 |
| 2023/03/01 | 1,164 | 1,167 | 1,132 | 1,139 | -27 | -2.3% | 3,278,700 |
| 2023/02/28 | 1,167 | 1,180 | 1,162 | 1,166 | +9 | +0.8% | 3,793,100 |
| 2023/02/27 | 1,165 | 1,166 | 1,146 | 1,157 | +6 | +0.5% | 2,495,000 |
| 2023/02/24 | 1,138 | 1,153 | 1,137 | 1,151 | +18 | +1.6% | 2,921,400 |
| 2023/02/22 | 1,161 | 1,162 | 1,133 | 1,133 | -47 | -4% | 4,558,500 |
| 2023/02/21 | 1,197 | 1,198 | 1,180 | 1,180 | -20 | -1.7% | 2,248,300 |
| 2023/02/20 | 1,197 | 1,204 | 1,182 | 1,200 | -10 | -0.8% | 2,139,700 |
| 2023/02/17 | 1,226 | 1,226 | 1,208 | 1,210 | -30 | -2.4% | 2,473,500 |
| 2023/02/16 | 1,232 | 1,244 | 1,226 | 1,240 | +15 | +1.2% | 1,971,600 |
| 2023/02/15 | 1,250 | 1,250 | 1,218 | 1,225 | -8 | -0.6% | 1,713,700 |
| 2023/02/14 | 1,223 | 1,235 | 1,220 | 1,233 | +28 | +2.3% | 1,982,900 |
| 2023/02/13 | 1,220 | 1,228 | 1,204 | 1,205 | -29 | -2.4% | 2,118,600 |
| 2023/02/10 | 1,236 | 1,250 | 1,232 | 1,234 | -1 | -0.1% | 2,600,900 |
| 2023/02/09 | 1,232 | 1,240 | 1,225 | 1,235 | -11 | -0.9% | 2,955,500 |
| 2023/02/08 | 1,254 | 1,260 | 1,239 | 1,246 | -8 | -0.6% | 1,954,000 |
| 2023/02/07 | 1,231 | 1,254 | 1,228 | 1,254 | +21 | +1.7% | 2,463,300 |
| 2023/02/06 | 1,226 | 1,237 | 1,223 | 1,233 | +17 | +1.4% | 2,281,900 |
| 2023/02/03 | 1,207 | 1,218 | 1,197 | 1,216 | +17 | +1.4% | 2,529,200 |
| 2023/02/02 | 1,216 | 1,217 | 1,197 | 1,199 | -5 | -0.4% | 2,376,000 |
| 2023/02/01 | 1,202 | 1,216 | 1,197 | 1,204 | -2 | -0.2% | 3,166,600 |
| 2023/01/31 | 1,214 | 1,217 | 1,201 | 1,206 | -8 | -0.7% | 2,951,000 |
| 2023/01/30 | 1,231 | 1,236 | 1,212 | 1,214 | -17 | -1.4% | 2,716,300 |
| 2023/01/27 | 1,240 | 1,256 | 1,231 | 1,231 | -5 | -0.4% | 2,690,700 |
| 2023/01/26 | 1,244 | 1,268 | 1,210 | 1,236 | -7 | -0.6% | 10,214,000 |
| 2023/01/25 | 1,219 | 1,243 | 1,211 | 1,243 | +14 | +1.1% | 3,277,100 |
| 2023/01/24 | 1,239 | 1,240 | 1,229 | 1,229 | +5 | +0.4% | 2,883,600 |
| 2023/01/23 | 1,220 | 1,241 | 1,217 | 1,224 | +25 | +2.1% | 3,250,800 |
| 2023/01/20 | 1,200 | 1,212 | 1,188 | 1,199 | -5 | -0.4% | 2,526,900 |
| 2023/01/19 | 1,202 | 1,211 | 1,190 | 1,204 | -6 | -0.5% | 3,196,500 |
| 2023/01/18 | 1,185 | 1,218 | 1,176 | 1,210 | +24 | +2% | 4,682,900 |
| 2023/01/17 | 1,185 | 1,197 | 1,183 | 1,186 | +3 | +0.3% | 1,907,700 |
| 2023/01/16 | 1,176 | 1,213 | 1,174 | 1,183 | +5 | +0.4% | 3,265,600 |
| 2023/01/13 | 1,186 | 1,194 | 1,173 | 1,178 | -11 | -0.9% | 2,430,500 |
| 2023/01/12 | 1,190 | 1,200 | 1,182 | 1,189 | +1 | +0.1% | 2,399,800 |
| 2023/01/11 | 1,171 | 1,189 | 1,163 | 1,188 | +29 | +2.5% | 3,635,100 |
| 2023/01/10 | 1,177 | 1,187 | 1,159 | 1,159 | ±0 | ±0% | 3,984,100 |
501～
550
件表示中 / 6136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 | 103,000円 | +2.1% | +1.3% | 1.65% | 24.84倍 | 3.27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 |
| ユー・エス・エス | 131,600円 | +5.4% | +8.5% | 3.20% | 16.99倍 | 3.05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 |
| ＡＬＳＯＫ | 106,600円 | +5.5% | +2.2% | 2.33% | 18.73倍 | 1.52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 |
| パーソルＨＤ | 22,500円 | +9.6% | +13.0% | 4.00% | 13.68倍 | 2.70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 |
| ＧＭＯインター | 168,700円 | +477.1% | +999.9% | 1.08% | 92.49倍 | 89.31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 |
市場注目の銘柄
チャート関連のコラム
