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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,509 | 1,517 | 1,481 | 1,491 | +5 | +0.3% | 3,677,600 |
| 2022/02/28 | 1,473 | 1,489 | 1,444 | 1,486 | +12 | +0.8% | 3,331,200 |
| 2022/02/25 | 1,460 | 1,481 | 1,451 | 1,474 | +51 | +3.6% | 3,468,300 |
| 2022/02/24 | 1,420 | 1,454 | 1,414 | 1,423 | -52 | -3.5% | 6,195,300 |
| 2022/02/22 | 1,464 | 1,490 | 1,462 | 1,475 | -16 | -1.1% | 2,560,200 |
| 2022/02/21 | 1,468 | 1,516 | 1,455 | 1,491 | -23 | -1.5% | 2,981,500 |
| 2022/02/18 | 1,467 | 1,519 | 1,456 | 1,514 | +17 | +1.1% | 3,677,500 |
| 2022/02/17 | 1,529 | 1,538 | 1,482 | 1,497 | -13 | -0.9% | 3,795,800 |
| 2022/02/16 | 1,554 | 1,556 | 1,508 | 1,510 | -12 | -0.8% | 3,564,400 |
| 2022/02/15 | 1,495 | 1,533 | 1,484 | 1,522 | +25 | +1.7% | 4,125,400 |
| 2022/02/14 | 1,482 | 1,503 | 1,468 | 1,497 | -40 | -2.6% | 4,122,200 |
| 2022/02/10 | 1,514 | 1,538 | 1,500 | 1,537 | +54 | +3.6% | 7,038,600 |
| 2022/02/09 | 1,462 | 1,489 | 1,429 | 1,483 | +45 | +3.1% | 5,272,700 |
| 2022/02/08 | 1,428 | 1,489 | 1,418 | 1,438 | -30 | -2% | 7,238,900 |
| 2022/02/07 | 1,474 | 1,512 | 1,460 | 1,468 | -4 | -0.3% | 5,311,200 |
| 2022/02/04 | 1,468 | 1,498 | 1,423 | 1,472 | +47 | +3.3% | 8,949,700 |
| 2022/02/03 | 1,418 | 1,466 | 1,406 | 1,425 | -64 | -4.3% | 9,811,100 |
| 2022/02/02 | 1,410 | 1,505 | 1,394 | 1,489 | +98 | +7% | 11,661,100 |
| 2022/02/01 | 1,391 | 1,407 | 1,352 | 1,391 | +66 | +5% | 10,798,600 |
| 2022/01/31 | 1,370 | 1,407 | 1,325 | 1,325 | -75 | -5.4% | 13,540,500 |
| 2022/01/28 | 1,425 | 1,473 | 1,393 | 1,400 | -16 | -1.1% | 11,009,900 |
| 2022/01/27 | 1,542 | 1,552 | 1,410 | 1,416 | -270 | -16% | 18,769,900 |
| 2022/01/26 | 1,673 | 1,712 | 1,658 | 1,686 | +3 | +0.2% | 4,606,500 |
| 2022/01/25 | 1,778 | 1,785 | 1,653 | 1,683 | -95 | -5.3% | 5,225,000 |
| 2022/01/24 | 1,751 | 1,783 | 1,730 | 1,778 | +4 | +0.2% | 3,055,400 |
| 2022/01/21 | 1,765 | 1,778 | 1,694 | 1,774 | -41 | -2.3% | 5,301,000 |
| 2022/01/20 | 1,797 | 1,825 | 1,779 | 1,815 | +34 | +1.9% | 3,458,900 |
| 2022/01/19 | 1,828 | 1,828 | 1,774 | 1,781 | -48 | -2.6% | 3,352,400 |
| 2022/01/18 | 1,834 | 1,858 | 1,810 | 1,829 | -3 | -0.2% | 2,352,000 |
| 2022/01/17 | 1,804 | 1,849 | 1,804 | 1,832 | +33 | +1.8% | 2,130,900 |
| 2022/01/14 | 1,838 | 1,846 | 1,782 | 1,799 | -43 | -2.3% | 3,592,900 |
| 2022/01/13 | 1,874 | 1,892 | 1,842 | 1,842 | -32 | -1.7% | 2,765,000 |
| 2022/01/12 | 1,831 | 1,892 | 1,826 | 1,874 | +56 | +3.1% | 3,615,800 |
| 2022/01/11 | 1,810 | 1,828 | 1,796 | 1,818 | +6 | +0.3% | 2,726,400 |
| 2022/01/07 | 1,839 | 1,859 | 1,790 | 1,812 | -33 | -1.8% | 4,024,800 |
| 2022/01/06 | 1,870 | 1,874 | 1,820 | 1,845 | -48 | -2.5% | 4,647,600 |
| 2022/01/05 | 1,895 | 1,927 | 1,880 | 1,893 | -38 | -2% | 3,075,200 |
| 2022/01/04 | 1,945 | 1,947 | 1,924 | 1,931 | +17 | +0.9% | 2,179,400 |
| 2021/12/30 | 1,911 | 1,924 | 1,889 | 1,914 | -17 | -0.9% | 1,891,000 |
| 2021/12/29 | 1,914 | 1,935 | 1,907 | 1,931 | -3 | -0.2% | 1,484,300 |
| 2021/12/28 | 1,926 | 1,944 | 1,919 | 1,934 | +17 | +0.9% | 1,682,500 |
| 2021/12/27 | 1,939 | 1,939 | 1,902 | 1,917 | -19 | -1% | 1,449,800 |
| 2021/12/24 | 1,952 | 1,957 | 1,929 | 1,936 | -16 | -0.8% | 1,058,200 |
| 2021/12/23 | 1,941 | 1,958 | 1,936 | 1,952 | +22 | +1.1% | 1,425,200 |
| 2021/12/22 | 1,931 | 1,949 | 1,921 | 1,930 | +5 | +0.3% | 2,403,200 |
| 2021/12/21 | 1,908 | 1,925 | 1,859 | 1,925 | +73 | +3.9% | 4,359,200 |
| 2021/12/20 | 1,920 | 1,942 | 1,852 | 1,852 | -73 | -3.8% | 5,578,800 |
| 2021/12/17 | 1,984 | 2,001 | 1,925 | 1,925 | -101 | -5% | 5,166,900 |
| 2021/12/16 | 2,060 | 2,065 | 2,018 | 2,026 | +1 | ±0% | 2,948,700 |
| 2021/12/15 | 2,020 | 2,046 | 2,004 | 2,025 | -6 | -0.3% | 1,916,200 |
801～
850
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
