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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,353 | 1,369 | 1,350 | 1,351 | +5 | +0.4% | 1,949,500 |
| 2022/09/12 | 1,360 | 1,360 | 1,340 | 1,346 | +11 | +0.8% | 1,805,400 |
| 2022/09/09 | 1,320 | 1,344 | 1,320 | 1,335 | +9 | +0.7% | 2,617,700 |
| 2022/09/08 | 1,332 | 1,333 | 1,314 | 1,326 | +11 | +0.8% | 3,105,800 |
| 2022/09/07 | 1,298 | 1,318 | 1,295 | 1,315 | -5 | -0.4% | 2,688,600 |
| 2022/09/06 | 1,336 | 1,345 | 1,316 | 1,320 | -20 | -1.5% | 2,497,200 |
| 2022/09/05 | 1,316 | 1,340 | 1,316 | 1,340 | +9 | +0.7% | 1,784,600 |
| 2022/09/02 | 1,343 | 1,348 | 1,324 | 1,331 | -12 | -0.9% | 2,431,200 |
| 2022/09/01 | 1,349 | 1,367 | 1,340 | 1,343 | -26 | -1.9% | 2,421,100 |
| 2022/08/31 | 1,366 | 1,377 | 1,360 | 1,369 | -16 | -1.2% | 2,685,000 |
| 2022/08/30 | 1,362 | 1,386 | 1,356 | 1,385 | +42 | +3.1% | 5,694,200 |
| 2022/08/29 | 1,347 | 1,353 | 1,336 | 1,343 | -49 | -3.5% | 3,560,600 |
| 2022/08/26 | 1,418 | 1,418 | 1,392 | 1,392 | -13 | -0.9% | 2,209,800 |
| 2022/08/25 | 1,389 | 1,408 | 1,376 | 1,405 | +8 | +0.6% | 2,581,800 |
| 2022/08/24 | 1,401 | 1,414 | 1,391 | 1,397 | -9 | -0.6% | 2,540,900 |
| 2022/08/23 | 1,410 | 1,425 | 1,401 | 1,406 | -13 | -0.9% | 2,356,500 |
| 2022/08/22 | 1,439 | 1,444 | 1,414 | 1,419 | -47 | -3.2% | 3,198,200 |
| 2022/08/19 | 1,493 | 1,494 | 1,465 | 1,466 | -38 | -2.5% | 2,918,300 |
| 2022/08/18 | 1,463 | 1,505 | 1,455 | 1,504 | +22 | +1.5% | 2,746,000 |
| 2022/08/17 | 1,456 | 1,494 | 1,455 | 1,482 | -1 | -0.1% | 3,374,100 |
| 2022/08/16 | 1,500 | 1,505 | 1,481 | 1,483 | +12 | +0.8% | 2,738,700 |
| 2022/08/15 | 1,480 | 1,489 | 1,461 | 1,471 | -21 | -1.4% | 2,724,200 |
| 2022/08/12 | 1,503 | 1,510 | 1,482 | 1,492 | +37 | +2.5% | 4,469,600 |
| 2022/08/10 | 1,484 | 1,484 | 1,442 | 1,455 | -10 | -0.7% | 2,475,000 |
| 2022/08/09 | 1,456 | 1,482 | 1,448 | 1,465 | +17 | +1.2% | 2,658,200 |
| 2022/08/08 | 1,456 | 1,459 | 1,435 | 1,448 | -18 | -1.2% | 2,819,300 |
| 2022/08/05 | 1,476 | 1,484 | 1,456 | 1,466 | -3 | -0.2% | 3,265,200 |
| 2022/08/04 | 1,445 | 1,471 | 1,417 | 1,469 | +72 | +5.2% | 6,757,400 |
| 2022/08/03 | 1,369 | 1,399 | 1,364 | 1,397 | +36 | +2.6% | 3,154,100 |
| 2022/08/02 | 1,353 | 1,365 | 1,342 | 1,361 | +13 | +1% | 3,832,400 |
| 2022/08/01 | 1,316 | 1,350 | 1,307 | 1,348 | +27 | +2% | 3,671,100 |
| 2022/07/29 | 1,289 | 1,339 | 1,276 | 1,321 | +42 | +3.3% | 6,586,800 |
| 2022/07/28 | 1,339 | 1,342 | 1,246 | 1,279 | -78 | -5.7% | 14,760,300 |
| 2022/07/27 | 1,359 | 1,379 | 1,347 | 1,357 | +4 | +0.3% | 4,118,500 |
| 2022/07/26 | 1,353 | 1,359 | 1,334 | 1,353 | -3 | -0.2% | 3,263,400 |
| 2022/07/25 | 1,370 | 1,373 | 1,351 | 1,356 | -31 | -2.2% | 3,493,900 |
| 2022/07/22 | 1,367 | 1,392 | 1,357 | 1,387 | +7 | +0.5% | 3,981,400 |
| 2022/07/21 | 1,394 | 1,402 | 1,368 | 1,380 | -11 | -0.8% | 2,126,200 |
| 2022/07/20 | 1,364 | 1,393 | 1,350 | 1,391 | +53 | +4% | 2,965,000 |
| 2022/07/19 | 1,365 | 1,367 | 1,333 | 1,338 | -20 | -1.5% | 2,458,700 |
| 2022/07/15 | 1,343 | 1,365 | 1,341 | 1,358 | +11 | +0.8% | 2,194,400 |
| 2022/07/14 | 1,333 | 1,352 | 1,326 | 1,347 | +8 | +0.6% | 2,115,200 |
| 2022/07/13 | 1,336 | 1,346 | 1,326 | 1,339 | +3 | +0.2% | 2,563,400 |
| 2022/07/12 | 1,343 | 1,346 | 1,311 | 1,336 | -22 | -1.6% | 3,344,000 |
| 2022/07/11 | 1,373 | 1,376 | 1,349 | 1,358 | -1 | -0.1% | 2,627,700 |
| 2022/07/08 | 1,382 | 1,385 | 1,350 | 1,359 | -10 | -0.7% | 4,211,400 |
| 2022/07/07 | 1,358 | 1,372 | 1,331 | 1,369 | +18 | +1.3% | 3,338,600 |
| 2022/07/06 | 1,331 | 1,363 | 1,331 | 1,351 | +6 | +0.4% | 2,939,600 |
| 2022/07/05 | 1,343 | 1,357 | 1,334 | 1,345 | +26 | +2% | 1,878,700 |
| 2022/07/04 | 1,343 | 1,349 | 1,293 | 1,319 | -5 | -0.4% | 2,394,000 |
501～
550
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
