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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,137 | 1,148 | 1,123 | 1,141 | +15 | +1.3% | 2,976,100 |
| 2022/12/20 | 1,158 | 1,161 | 1,114 | 1,126 | -38 | -3.3% | 4,081,500 |
| 2022/12/19 | 1,150 | 1,173 | 1,143 | 1,164 | -5 | -0.4% | 2,866,800 |
| 2022/12/16 | 1,190 | 1,195 | 1,166 | 1,169 | -47 | -3.9% | 5,946,700 |
| 2022/12/15 | 1,223 | 1,231 | 1,207 | 1,216 | +9 | +0.7% | 3,479,400 |
| 2022/12/14 | 1,236 | 1,236 | 1,206 | 1,207 | -17 | -1.4% | 3,155,400 |
| 2022/12/13 | 1,207 | 1,228 | 1,207 | 1,224 | +5 | +0.4% | 2,150,200 |
| 2022/12/12 | 1,210 | 1,228 | 1,206 | 1,219 | +3 | +0.2% | 2,072,100 |
| 2022/12/09 | 1,200 | 1,222 | 1,200 | 1,216 | +22 | +1.8% | 2,657,100 |
| 2022/12/08 | 1,201 | 1,206 | 1,181 | 1,194 | -16 | -1.3% | 3,075,200 |
| 2022/12/07 | 1,198 | 1,220 | 1,193 | 1,210 | -18 | -1.5% | 4,682,500 |
| 2022/12/06 | 1,225 | 1,242 | 1,202 | 1,228 | -53 | -4.1% | 8,854,500 |
| 2022/12/05 | 1,303 | 1,307 | 1,261 | 1,281 | -7 | -0.5% | 6,587,800 |
| 2022/12/02 | 1,329 | 1,330 | 1,281 | 1,288 | +49 | +4% | 15,286,100 |
| 2022/12/01 | 1,252 | 1,252 | 1,230 | 1,239 | +10 | +0.8% | 3,816,800 |
| 2022/11/30 | 1,232 | 1,242 | 1,222 | 1,229 | -4 | -0.3% | 7,272,300 |
| 2022/11/29 | 1,241 | 1,243 | 1,226 | 1,233 | -8 | -0.6% | 4,023,100 |
| 2022/11/28 | 1,265 | 1,281 | 1,241 | 1,241 | -102 | -7.6% | 11,214,100 |
| 2022/11/25 | 1,311 | 1,353 | 1,291 | 1,343 | +49 | +3.8% | 10,384,300 |
| 2022/11/24 | 1,270 | 1,319 | 1,266 | 1,294 | +84 | +6.9% | 15,191,500 |
| 2022/11/22 | 1,225 | 1,227 | 1,202 | 1,210 | -17 | -1.4% | 4,297,200 |
| 2022/11/21 | 1,245 | 1,246 | 1,210 | 1,227 | -15 | -1.2% | 3,380,400 |
| 2022/11/18 | 1,263 | 1,264 | 1,235 | 1,242 | -13 | -1% | 4,149,100 |
| 2022/11/17 | 1,232 | 1,258 | 1,231 | 1,255 | +11 | +0.9% | 3,964,000 |
| 2022/11/16 | 1,212 | 1,250 | 1,206 | 1,244 | +38 | +3.2% | 6,081,300 |
| 2022/11/15 | 1,199 | 1,206 | 1,178 | 1,206 | +7 | +0.6% | 2,508,500 |
| 2022/11/14 | 1,207 | 1,207 | 1,187 | 1,199 | +15 | +1.3% | 3,542,200 |
| 2022/11/11 | 1,159 | 1,184 | 1,152 | 1,184 | +62 | +5.5% | 5,921,400 |
| 2022/11/10 | 1,136 | 1,140 | 1,117 | 1,122 | -21 | -1.8% | 3,536,500 |
| 2022/11/09 | 1,150 | 1,151 | 1,131 | 1,143 | +2 | +0.2% | 3,600,200 |
| 2022/11/08 | 1,118 | 1,148 | 1,118 | 1,141 | +21 | +1.9% | 3,790,400 |
| 2022/11/07 | 1,100 | 1,131 | 1,098 | 1,120 | +27 | +2.5% | 3,788,700 |
| 2022/11/04 | 1,091 | 1,103 | 1,068 | 1,093 | -28 | -2.5% | 7,834,400 |
| 2022/11/02 | 1,150 | 1,182 | 1,116 | 1,121 | -104 | -8.5% | 12,913,300 |
| 2022/11/01 | 1,215 | 1,228 | 1,210 | 1,225 | +1 | +0.1% | 3,252,000 |
| 2022/10/31 | 1,266 | 1,266 | 1,219 | 1,224 | -21 | -1.7% | 4,968,800 |
| 2022/10/28 | 1,243 | 1,268 | 1,234 | 1,245 | -17 | -1.3% | 7,063,700 |
| 2022/10/27 | 1,235 | 1,284 | 1,234 | 1,262 | -33 | -2.5% | 8,665,500 |
| 2022/10/26 | 1,285 | 1,315 | 1,282 | 1,295 | +33 | +2.6% | 4,604,200 |
| 2022/10/25 | 1,272 | 1,280 | 1,261 | 1,262 | +7 | +0.6% | 3,303,200 |
| 2022/10/24 | 1,265 | 1,281 | 1,252 | 1,255 | +11 | +0.9% | 3,088,400 |
| 2022/10/21 | 1,253 | 1,259 | 1,242 | 1,244 | +2 | +0.2% | 2,176,600 |
| 2022/10/20 | 1,247 | 1,257 | 1,236 | 1,242 | -22 | -1.7% | 2,548,500 |
| 2022/10/19 | 1,275 | 1,276 | 1,263 | 1,264 | -2 | -0.2% | 2,155,100 |
| 2022/10/18 | 1,271 | 1,275 | 1,248 | 1,266 | +23 | +1.9% | 2,520,400 |
| 2022/10/17 | 1,242 | 1,246 | 1,233 | 1,243 | -20 | -1.6% | 1,865,600 |
| 2022/10/14 | 1,251 | 1,282 | 1,250 | 1,263 | +37 | +3% | 3,226,900 |
| 2022/10/13 | 1,243 | 1,252 | 1,217 | 1,226 | -21 | -1.7% | 1,973,800 |
| 2022/10/12 | 1,255 | 1,263 | 1,241 | 1,247 | -10 | -0.8% | 2,018,200 |
| 2022/10/11 | 1,253 | 1,275 | 1,251 | 1,257 | -22 | -1.7% | 2,921,900 |
651～
700
件表示中 / 6226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 | 182,600円 | +6.1% | +66.2% | 0.93% | 29.83倍 | 5.67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 |
| エムスリー | 232,600円 | +26.4% | +8.0% | 0.90% | 35.05倍 | 4.17倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 868,900円 | +23.2% | +19.6% | 1.15% | 35.37倍 | 13.98倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 178,000円 | +7.5% | +4.2% | 2.83% | 21.22倍 | 4.05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 |
| 電通Ｇ | 284,800円 | +1.6% | - | 0.00% | - | 1.27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 |
市場注目の銘柄
チャート関連のコラム
