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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 1,419 | 1,420 | 1,386 | 1,388 | -1 | -0.1% | 2,729,600 |
| 2022/05/13 | 1,369 | 1,407 | 1,357 | 1,389 | +30 | +2.2% | 2,773,400 |
| 2022/05/12 | 1,375 | 1,389 | 1,353 | 1,359 | -42 | -3% | 2,498,700 |
| 2022/05/11 | 1,382 | 1,408 | 1,361 | 1,401 | +29 | +2.1% | 2,872,500 |
| 2022/05/10 | 1,347 | 1,375 | 1,316 | 1,372 | +4 | +0.3% | 3,972,000 |
| 2022/05/09 | 1,403 | 1,419 | 1,361 | 1,368 | -71 | -4.9% | 4,505,000 |
| 2022/05/06 | 1,408 | 1,450 | 1,384 | 1,439 | +16 | +1.1% | 4,741,200 |
| 2022/05/02 | 1,377 | 1,449 | 1,376 | 1,423 | +37 | +2.7% | 5,247,500 |
| 2022/04/28 | 1,330 | 1,422 | 1,293 | 1,386 | +94 | +7.3% | 13,089,400 |
| 2022/04/27 | 1,348 | 1,348 | 1,284 | 1,292 | -78 | -5.7% | 8,779,100 |
| 2022/04/26 | 1,374 | 1,388 | 1,362 | 1,370 | -6 | -0.4% | 4,304,200 |
| 2022/04/25 | 1,372 | 1,391 | 1,367 | 1,376 | -26 | -1.9% | 3,731,300 |
| 2022/04/22 | 1,409 | 1,429 | 1,381 | 1,402 | -21 | -1.5% | 3,645,900 |
| 2022/04/21 | 1,414 | 1,436 | 1,399 | 1,423 | +5 | +0.4% | 3,463,800 |
| 2022/04/20 | 1,473 | 1,475 | 1,418 | 1,418 | -41 | -2.8% | 4,454,200 |
| 2022/04/19 | 1,473 | 1,479 | 1,451 | 1,459 | -3 | -0.2% | 2,328,100 |
| 2022/04/18 | 1,458 | 1,464 | 1,443 | 1,462 | -3 | -0.2% | 1,662,300 |
| 2022/04/15 | 1,470 | 1,471 | 1,452 | 1,465 | -32 | -2.1% | 2,346,100 |
| 2022/04/14 | 1,506 | 1,512 | 1,485 | 1,497 | +3 | +0.2% | 2,159,600 |
| 2022/04/13 | 1,454 | 1,494 | 1,454 | 1,494 | +31 | +2.1% | 2,597,700 |
| 2022/04/12 | 1,462 | 1,484 | 1,447 | 1,463 | -2 | -0.1% | 2,472,300 |
| 2022/04/11 | 1,490 | 1,500 | 1,456 | 1,465 | -35 | -2.3% | 3,116,800 |
| 2022/04/08 | 1,527 | 1,541 | 1,481 | 1,500 | -30 | -2% | 3,747,500 |
| 2022/04/07 | 1,516 | 1,532 | 1,501 | 1,530 | -34 | -2.2% | 2,888,300 |
| 2022/04/06 | 1,557 | 1,571 | 1,537 | 1,564 | -33 | -2.1% | 3,081,300 |
| 2022/04/05 | 1,598 | 1,611 | 1,568 | 1,597 | +29 | +1.8% | 3,474,900 |
| 2022/04/04 | 1,542 | 1,568 | 1,538 | 1,568 | +32 | +2.1% | 1,906,600 |
| 2022/04/01 | 1,515 | 1,543 | 1,505 | 1,536 | +10 | +0.7% | 1,948,200 |
| 2022/03/31 | 1,532 | 1,539 | 1,512 | 1,526 | -30 | -1.9% | 3,227,800 |
| 2022/03/30 | 1,575 | 1,583 | 1,538 | 1,556 | +10 | +0.6% | 2,158,500 |
| 2022/03/29 | 1,533 | 1,561 | 1,522 | 1,546 | +49 | +3.3% | 3,325,200 |
| 2022/03/28 | 1,520 | 1,525 | 1,476 | 1,497 | -51 | -3.3% | 3,960,200 |
| 2022/03/25 | 1,540 | 1,559 | 1,511 | 1,548 | +23 | +1.5% | 3,549,000 |
| 2022/03/24 | 1,482 | 1,525 | 1,482 | 1,525 | +3 | +0.2% | 2,163,200 |
| 2022/03/23 | 1,508 | 1,525 | 1,491 | 1,522 | +44 | +3% | 2,762,400 |
| 2022/03/22 | 1,476 | 1,498 | 1,467 | 1,478 | -18 | -1.2% | 3,172,500 |
| 2022/03/18 | 1,480 | 1,497 | 1,469 | 1,496 | +28 | +1.9% | 3,221,300 |
| 2022/03/17 | 1,466 | 1,474 | 1,443 | 1,468 | +48 | +3.4% | 3,252,500 |
| 2022/03/16 | 1,401 | 1,428 | 1,390 | 1,420 | +42 | +3% | 2,718,000 |
| 2022/03/15 | 1,375 | 1,395 | 1,367 | 1,378 | +7 | +0.5% | 2,503,600 |
| 2022/03/14 | 1,369 | 1,391 | 1,355 | 1,371 | -15 | -1.1% | 2,981,400 |
| 2022/03/11 | 1,401 | 1,411 | 1,371 | 1,386 | -54 | -3.8% | 3,946,700 |
| 2022/03/10 | 1,454 | 1,462 | 1,435 | 1,440 | +38 | +2.7% | 3,666,000 |
| 2022/03/09 | 1,400 | 1,417 | 1,389 | 1,402 | +7 | +0.5% | 2,951,100 |
| 2022/03/08 | 1,333 | 1,417 | 1,333 | 1,395 | +36 | +2.6% | 6,423,600 |
| 2022/03/07 | 1,355 | 1,378 | 1,325 | 1,359 | -16 | -1.2% | 4,025,600 |
| 2022/03/04 | 1,420 | 1,428 | 1,363 | 1,375 | -59 | -4.1% | 5,225,500 |
| 2022/03/03 | 1,464 | 1,477 | 1,427 | 1,434 | -37 | -2.5% | 3,576,200 |
| 2022/03/02 | 1,451 | 1,475 | 1,447 | 1,471 | -20 | -1.3% | 3,135,000 |
| 2022/03/01 | 1,509 | 1,517 | 1,481 | 1,491 | +5 | +0.3% | 3,677,600 |
801～
850
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% | 29.84倍 | 5.68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% | 35.38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% | - | 1.28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
