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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/01 | 1,351 | 1,365 | 1,319 | 1,324 | -27 | -2% | 2,779,000 |
| 2022/06/30 | 1,400 | 1,403 | 1,348 | 1,351 | -28 | -2% | 3,300,400 |
| 2022/06/29 | 1,362 | 1,379 | 1,348 | 1,379 | -13 | -0.9% | 4,453,200 |
| 2022/06/28 | 1,397 | 1,399 | 1,369 | 1,392 | +2 | +0.1% | 3,737,100 |
| 2022/06/27 | 1,367 | 1,404 | 1,364 | 1,390 | +53 | +4% | 5,490,700 |
| 2022/06/24 | 1,305 | 1,340 | 1,296 | 1,337 | +55 | +4.3% | 3,985,700 |
| 2022/06/23 | 1,288 | 1,301 | 1,271 | 1,282 | -9 | -0.7% | 3,658,500 |
| 2022/06/22 | 1,297 | 1,306 | 1,271 | 1,291 | +6 | +0.5% | 4,979,100 |
| 2022/06/21 | 1,248 | 1,310 | 1,244 | 1,285 | +76 | +6.3% | 7,183,300 |
| 2022/06/20 | 1,275 | 1,277 | 1,202 | 1,209 | -38 | -3% | 4,603,700 |
| 2022/06/17 | 1,243 | 1,261 | 1,224 | 1,247 | -4 | -0.3% | 7,145,400 |
| 2022/06/16 | 1,280 | 1,290 | 1,250 | 1,251 | +1 | +0.1% | 3,938,800 |
| 2022/06/15 | 1,296 | 1,296 | 1,250 | 1,250 | -61 | -4.7% | 5,489,600 |
| 2022/06/14 | 1,299 | 1,313 | 1,275 | 1,311 | -13 | -1% | 3,781,800 |
| 2022/06/13 | 1,371 | 1,377 | 1,321 | 1,324 | -81 | -5.8% | 4,303,900 |
| 2022/06/10 | 1,432 | 1,436 | 1,399 | 1,405 | -32 | -2.2% | 2,950,000 |
| 2022/06/09 | 1,419 | 1,450 | 1,408 | 1,437 | +31 | +2.2% | 3,589,900 |
| 2022/06/08 | 1,380 | 1,424 | 1,380 | 1,406 | +19 | +1.4% | 3,559,900 |
| 2022/06/07 | 1,379 | 1,404 | 1,376 | 1,387 | +8 | +0.6% | 2,107,900 |
| 2022/06/06 | 1,359 | 1,388 | 1,347 | 1,379 | -1 | -0.1% | 2,077,800 |
| 2022/06/03 | 1,395 | 1,395 | 1,365 | 1,380 | +9 | +0.7% | 2,093,500 |
| 2022/06/02 | 1,405 | 1,405 | 1,364 | 1,371 | -42 | -3% | 3,114,800 |
| 2022/06/01 | 1,389 | 1,418 | 1,387 | 1,413 | +22 | +1.6% | 3,081,400 |
| 2022/05/31 | 1,405 | 1,415 | 1,386 | 1,391 | -11 | -0.8% | 6,671,800 |
| 2022/05/30 | 1,351 | 1,402 | 1,334 | 1,402 | +72 | +5.4% | 6,723,100 |
| 2022/05/27 | 1,354 | 1,367 | 1,324 | 1,330 | +6 | +0.5% | 3,337,100 |
| 2022/05/26 | 1,363 | 1,365 | 1,319 | 1,324 | -44 | -3.2% | 4,910,800 |
| 2022/05/25 | 1,357 | 1,372 | 1,348 | 1,368 | -10 | -0.7% | 3,655,800 |
| 2022/05/24 | 1,408 | 1,413 | 1,372 | 1,378 | -57 | -4% | 4,589,100 |
| 2022/05/23 | 1,397 | 1,439 | 1,386 | 1,435 | +67 | +4.9% | 5,640,200 |
| 2022/05/20 | 1,360 | 1,376 | 1,346 | 1,368 | +31 | +2.3% | 4,242,700 |
| 2022/05/19 | 1,309 | 1,346 | 1,301 | 1,337 | +1 | +0.1% | 4,271,400 |
| 2022/05/18 | 1,382 | 1,387 | 1,324 | 1,336 | -41 | -3% | 5,817,800 |
701～
750
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
