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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 2,111 | 2,157 | 2,098 | 2,155 | +64 | +3.1% | 4,521,300 |
2021/09/03 | 2,074 | 2,113 | 2,068 | 2,091 | +27 | +1.3% | 3,822,400 |
2021/09/02 | 2,062 | 2,074 | 2,043 | 2,064 | +13 | +0.6% | 3,533,700 |
2021/09/01 | 2,025 | 2,060 | 2,016 | 2,051 | +30 | +1.5% | 4,235,500 |
2021/08/31 | 1,998 | 2,023 | 1,992 | 2,021 | +32 | +1.6% | 4,176,800 |
2021/08/30 | 2,017 | 2,027 | 1,977 | 1,989 | -19 | -0.9% | 3,382,800 |
2021/08/27 | 1,982 | 2,015 | 1,966 | 2,008 | +14 | +0.7% | 3,323,300 |
2021/08/26 | 1,997 | 2,025 | 1,986 | 1,994 | +13 | +0.7% | 2,944,700 |
2021/08/25 | 2,001 | 2,001 | 1,967 | 1,981 | -11 | -0.6% | 2,363,900 |
2021/08/24 | 1,987 | 2,005 | 1,979 | 1,992 | +15 | +0.8% | 2,670,000 |
2021/08/23 | 1,940 | 1,987 | 1,936 | 1,977 | +51 | +2.6% | 3,295,400 |
2021/08/20 | 1,933 | 1,972 | 1,914 | 1,926 | -35 | -1.8% | 3,592,400 |
2021/08/19 | 1,950 | 2,013 | 1,937 | 1,961 | +23 | +1.2% | 5,959,800 |
2021/08/18 | 1,942 | 1,943 | 1,887 | 1,938 | +28 | +1.5% | 3,453,600 |
2021/08/17 | 1,940 | 1,940 | 1,887 | 1,910 | ±0 | ±0% | 4,251,600 |
2021/08/16 | 1,968 | 1,969 | 1,900 | 1,910 | -59 | -3% | 4,399,000 |
2021/08/13 | 1,981 | 1,994 | 1,967 | 1,969 | -2 | -0.1% | 3,172,900 |
2021/08/12 | 2,007 | 2,010 | 1,963 | 1,971 | -45 | -2.2% | 3,712,200 |
2021/08/11 | 2,015 | 2,033 | 1,985 | 2,016 | ±0 | ±0% | 4,164,600 |
2021/08/10 | 2,052 | 2,057 | 2,005 | 2,016 | -42 | -2% | 4,312,900 |
2021/08/06 | 2,012 | 2,060 | 2,012 | 2,058 | +51 | +2.5% | 4,484,600 |
2021/08/05 | 1,966 | 2,043 | 1,963 | 2,007 | -9 | -0.4% | 5,479,700 |
2021/08/04 | 1,996 | 2,027 | 1,974 | 2,016 | +2 | +0.1% | 4,213,200 |
2021/08/03 | 2,004 | 2,054 | 2,001 | 2,014 | +18 | +0.9% | 5,490,400 |
2021/08/02 | 1,992 | 2,018 | 1,964 | 1,996 | +32 | +1.6% | 5,589,200 |
2021/07/30 | 2,050 | 2,053 | 1,947 | 1,964 | -74 | -3.6% | 9,601,800 |
2021/07/29 | 2,033 | 2,059 | 1,956 | 2,038 | -162 | -7.4% | 20,355,400 |
2021/07/28 | 2,207 | 2,225 | 2,191 | 2,200 | -39 | -1.7% | 5,070,100 |
2021/07/27 | 2,228 | 2,255 | 2,213 | 2,239 | +11 | +0.5% | 3,774,300 |
2021/07/26 | 2,231 | 2,263 | 2,211 | 2,228 | +67 | +3.1% | 4,421,900 |
2021/07/21 | 2,183 | 2,189 | 2,143 | 2,161 | +23 | +1.1% | 3,745,900 |
2021/07/20 | 2,194 | 2,215 | 2,125 | 2,138 | -84 | -3.8% | 6,178,300 |
2021/07/19 | 2,215 | 2,243 | 2,192 | 2,222 | -19 | -0.8% | 3,493,000 |
2021/07/16 | 2,252 | 2,263 | 2,228 | 2,241 | -33 | -1.5% | 3,332,100 |
2021/07/15 | 2,325 | 2,335 | 2,267 | 2,274 | -46 | -2% | 2,867,700 |
2021/07/14 | 2,328 | 2,338 | 2,298 | 2,320 | -25 | -1.1% | 3,197,500 |
2021/07/13 | 2,338 | 2,398 | 2,336 | 2,345 | +16 | +0.7% | 3,618,500 |
2021/07/12 | 2,315 | 2,336 | 2,294 | 2,329 | +57 | +2.5% | 3,138,600 |
2021/07/09 | 2,255 | 2,279 | 2,215 | 2,272 | -23 | -1% | 4,898,500 |
2021/07/08 | 2,344 | 2,375 | 2,288 | 2,295 | -52 | -2.2% | 3,878,300 |
2021/07/07 | 2,334 | 2,379 | 2,326 | 2,347 | +21 | +0.9% | 2,741,900 |
2021/07/06 | 2,356 | 2,359 | 2,320 | 2,326 | -42 | -1.8% | 2,825,200 |
2021/07/05 | 2,399 | 2,429 | 2,358 | 2,368 | -18 | -0.8% | 2,578,600 |
2021/07/02 | 2,360 | 2,398 | 2,350 | 2,386 | +31 | +1.3% | 2,555,100 |
2021/07/01 | 2,350 | 2,406 | 2,328 | 2,355 | -30 | -1.3% | 3,708,200 |
2021/06/30 | 2,371 | 2,398 | 2,345 | 2,385 | +18 | +0.8% | 2,693,500 |
2021/06/29 | 2,359 | 2,376 | 2,341 | 2,367 | +10 | +0.4% | 2,517,300 |
2021/06/28 | 2,346 | 2,363 | 2,317 | 2,357 | -19 | -0.8% | 3,337,600 |
2021/06/25 | 2,415 | 2,416 | 2,370 | 2,376 | -31 | -1.3% | 2,995,700 |
2021/06/24 | 2,426 | 2,441 | 2,392 | 2,407 | -13 | -0.5% | 3,391,300 |
751~
800
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