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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 108.1 | 108.1 | 108.1 | 108.1 | +0.3 | +0.3% | 6,400 |
| 2002/02/27 | 106.3 | 108.8 | 106.3 | 107.8 | +1.5 | +1.4% | 86,400 |
| 2002/02/26 | 106.3 | 108.4 | 106.3 | 106.3 | ±0 | ±0% | 54,400 |
| 2002/02/25 | 105.9 | 106.3 | 105.3 | 106.3 | +1.9 | +1.8% | 64,000 |
| 2002/02/22 | 103.4 | 104.4 | 103.1 | 104.4 | +1.3 | +1.3% | 102,400 |
| 2002/02/21 | 101.6 | 103.1 | 100 | 103.1 | +1.5 | +1.5% | 73,600 |
| 2002/02/20 | 98.1 | 101.6 | 97.8 | 101.6 | +1.6 | +1.6% | 48,000 |
| 2002/02/19 | 97.8 | 100 | 97.8 | 100 | +2.5 | +2.6% | 28,800 |
| 2002/02/18 | 98.4 | 98.4 | 97.5 | 97.5 | -5.3 | -5.2% | 38,400 |
| 2002/02/15 | 99.7 | 102.8 | 99.7 | 102.8 | ±0 | ±0% | 12,800 |
| 2002/02/14 | 100 | 102.8 | 98.4 | 102.8 | - | - | 38,400 |
| 2002/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/12 | 104.1 | 104.1 | 104.1 | 104.1 | ±0 | ±0% | 3,200 |
| 2002/02/08 | 100.3 | 104.1 | 100.3 | 104.1 | +2.5 | +2.5% | 16,000 |
| 2002/02/07 | 100 | 101.6 | 97.2 | 101.6 | ±0 | ±0% | 67,200 |
| 2002/02/06 | 102.5 | 102.5 | 101.6 | 101.6 | - | - | 6,400 |
| 2002/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/04 | 105 | 105 | 103.4 | 104.7 | +4.7 | +4.7% | 16,000 |
| 2002/02/01 | 104.7 | 104.7 | 100 | 100 | -4.7 | -4.5% | 73,600 |
| 2002/01/31 | 105.6 | 105.6 | 104.7 | 104.7 | ±0 | ±0% | 6,400 |
| 2002/01/30 | 105.3 | 105.9 | 103.1 | 104.7 | ±0 | ±0% | 16,000 |
| 2002/01/29 | 104.4 | 104.7 | 103.1 | 104.7 | ±0 | ±0% | 38,400 |
| 2002/01/28 | 103.1 | 104.7 | 103.1 | 104.7 | +1.6 | +1.6% | 28,800 |
| 2002/01/25 | 103.8 | 103.8 | 103.1 | 103.1 | +3.1 | +3.1% | 12,800 |
| 2002/01/24 | 98.4 | 100.3 | 98.4 | 100 | ±0 | ±0% | 19,200 |
| 2002/01/23 | 96.9 | 102.5 | 96.9 | 100 | +0.6 | +0.6% | 38,400 |
| 2002/01/22 | 99.7 | 104.7 | 99.4 | 99.4 | +0.6 | +0.6% | 38,400 |
| 2002/01/21 | 103.1 | 103.1 | 98.8 | 98.8 | -2.8 | -2.8% | 54,400 |
| 2002/01/18 | 101.9 | 104.7 | 100.9 | 101.6 | ±0 | ±0% | 128,000 |
| 2002/01/17 | 100 | 101.6 | 100 | 101.6 | +1.6 | +1.6% | 12,800 |
| 2002/01/16 | 101.6 | 101.6 | 100 | 100 | -4.7 | -4.5% | 51,200 |
| 2002/01/15 | 106.9 | 106.9 | 104.7 | 104.7 | +4.1 | +4.1% | 12,800 |
| 2002/01/11 | 100.6 | 101.6 | 100.6 | 100.6 | -1 | -1% | 22,400 |
| 2002/01/10 | 103.4 | 103.4 | 101.6 | 101.6 | -1.5 | -1.5% | 28,800 |
| 2002/01/09 | 103.1 | 103.1 | 100.3 | 103.1 | -3.2 | -3% | 76,800 |
| 2002/01/08 | 104.7 | 106.3 | 104.7 | 106.3 | +4.4 | +4.3% | 16,000 |
| 2002/01/07 | 104.7 | 104.7 | 101.9 | 101.9 | -2.8 | -2.7% | 22,400 |
| 2002/01/04 | 109.4 | 109.4 | 104.7 | 104.7 | -4.7 | -4.3% | 28,800 |
| 2001/12/28 | 107.8 | 109.4 | 107.2 | 109.4 | +4.7 | +4.5% | 64,000 |
| 2001/12/27 | 106.9 | 109.4 | 104.7 | 104.7 | +2.8 | +2.7% | 44,800 |
| 2001/12/26 | 103.1 | 107.8 | 101.9 | 101.9 | -5.9 | -5.5% | 28,800 |
| 2001/12/25 | 108.4 | 108.4 | 101.6 | 107.8 | -1 | -0.9% | 25,600 |
| 2001/12/21 | 103.4 | 108.8 | 103.4 | 108.8 | +5.7 | +5.5% | 166,400 |
| 2001/12/20 | 98.4 | 103.8 | 97.5 | 103.1 | +4.7 | +4.8% | 192,000 |
| 2001/12/19 | 100 | 100 | 96.9 | 98.4 | -1.9 | -1.9% | 83,200 |
| 2001/12/18 | 103.8 | 103.8 | 100.3 | 100.3 | -2.8 | -2.7% | 35,200 |
| 2001/12/17 | 98.8 | 103.1 | 96.9 | 103.1 | +4.3 | +4.4% | 83,200 |
| 2001/12/14 | 100.3 | 100.6 | 98.8 | 98.8 | -4 | -3.9% | 41,600 |
| 2001/12/13 | 101.6 | 102.8 | 100 | 102.8 | +1.2 | +1.2% | 19,200 |
| 2001/12/12 | 98.4 | 101.6 | 98.4 | 101.6 | +4.7 | +4.9% | 12,800 |
5701～
5750
件表示中 / 6177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 | 150,000円 | +2.3% | +5.8% | 1.13% | 36.18倍 | 4.66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 |
| 電通Ｇ | 308,000円 | +5.9% | - | 4.53% | 79.94倍 | 1.15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 |
| ユー・エス・エス | 157,100円 | +7.5% | +2.9% | 3.09% | 19.41倍 | 3.65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 |
| ＧＭＯインター | 260,600円 | +477.1% | +999.9% | 0.70% | 142.87倍 | 138.03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 |
| パーソルＨＤ | 27,000円 | +6.1% | +13.7% | 4.07% | 14.61倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
