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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,905 | 1,913 | 1,831 | 1,903 | -38 | -2% | 6,763,600 |
2021/04/07 | 1,944 | 1,964 | 1,926 | 1,941 | +10 | +0.5% | 3,526,300 |
2021/04/06 | 1,955 | 1,972 | 1,910 | 1,931 | -17 | -0.9% | 2,895,800 |
2021/04/05 | 2,000 | 2,049 | 1,946 | 1,948 | -3 | -0.2% | 4,676,600 |
2021/04/02 | 2,025 | 2,028 | 1,935 | 1,951 | -69 | -3.4% | 5,221,200 |
2021/04/01 | 2,029 | 2,077 | 1,994 | 2,020 | +27 | +1.4% | 6,333,300 |
2021/03/31 | 1,931 | 2,010 | 1,887 | 1,993 | +60 | +3.1% | 8,265,300 |
2021/03/30 | 1,896 | 1,942 | 1,848 | 1,933 | -5,497 | -74% | 4,988,200 |
2021/03/29 | 7,310 | 7,530 | 7,260 | 7,430 | +280 | +3.9% | 1,197,500 |
2021/03/26 | 7,280 | 7,280 | 7,100 | 7,150 | -20 | -0.3% | 641,300 |
2021/03/25 | 7,110 | 7,230 | 6,970 | 7,170 | -10 | -0.1% | 1,127,900 |
2021/03/24 | 7,210 | 7,320 | 7,150 | 7,180 | -130 | -1.8% | 865,700 |
2021/03/23 | 7,500 | 7,500 | 7,280 | 7,310 | -180 | -2.4% | 878,500 |
2021/03/22 | 7,430 | 7,600 | 7,380 | 7,490 | +50 | +0.7% | 1,071,000 |
2021/03/19 | 7,500 | 7,620 | 7,390 | 7,440 | -150 | -2% | 1,497,300 |
2021/03/18 | 7,390 | 7,770 | 7,390 | 7,590 | +430 | +6% | 2,492,900 |
2021/03/17 | 7,020 | 7,300 | 7,020 | 7,160 | +140 | +2% | 1,612,000 |
2021/03/16 | 6,740 | 7,040 | 6,720 | 7,020 | +300 | +4.5% | 1,211,600 |
2021/03/15 | 6,750 | 6,800 | 6,630 | 6,720 | -20 | -0.3% | 985,600 |
2021/03/12 | 6,390 | 6,830 | 6,380 | 6,740 | +510 | +8.2% | 2,047,900 |
2021/03/11 | 6,150 | 6,300 | 6,030 | 6,230 | +100 | +1.6% | 1,870,400 |
2021/03/10 | 6,290 | 6,370 | 6,120 | 6,130 | -20 | -0.3% | 1,350,100 |
2021/03/09 | 6,310 | 6,400 | 6,140 | 6,150 | -230 | -3.6% | 1,819,000 |
2021/03/08 | 6,820 | 6,820 | 6,290 | 6,380 | -300 | -4.5% | 1,414,000 |
2021/03/05 | 6,560 | 6,720 | 6,470 | 6,680 | +120 | +1.8% | 943,300 |
2021/03/04 | 6,520 | 6,580 | 6,440 | 6,560 | -110 | -1.6% | 635,900 |
2021/03/03 | 6,800 | 6,800 | 6,630 | 6,670 | -150 | -2.2% | 579,000 |
2021/03/02 | 6,910 | 6,930 | 6,720 | 6,820 | +90 | +1.3% | 722,000 |
2021/03/01 | 6,680 | 6,770 | 6,640 | 6,730 | +310 | +4.8% | 1,085,000 |
2021/02/26 | 6,650 | 6,720 | 6,420 | 6,420 | -330 | -4.9% | 1,035,400 |
2021/02/25 | 6,750 | 6,840 | 6,740 | 6,750 | +130 | +2% | 719,100 |
2021/02/24 | 6,890 | 6,960 | 6,610 | 6,620 | -370 | -5.3% | 919,200 |
2021/02/22 | 7,000 | 7,180 | 6,950 | 6,990 | -30 | -0.4% | 541,800 |
2021/02/19 | 6,790 | 7,020 | 6,790 | 7,020 | +190 | +2.8% | 681,600 |
2021/02/18 | 6,860 | 6,880 | 6,790 | 6,830 | -50 | -0.7% | 540,800 |
2021/02/17 | 7,210 | 7,220 | 6,850 | 6,880 | -380 | -5.2% | 1,122,400 |
2021/02/16 | 7,130 | 7,280 | 7,080 | 7,260 | +180 | +2.5% | 615,400 |
2021/02/15 | 6,840 | 7,120 | 6,820 | 7,080 | +250 | +3.7% | 695,800 |
2021/02/12 | 6,810 | 6,930 | 6,760 | 6,830 | -30 | -0.4% | 565,300 |
2021/02/10 | 6,900 | 6,910 | 6,810 | 6,860 | -50 | -0.7% | 456,200 |
2021/02/09 | 6,720 | 6,910 | 6,680 | 6,910 | +200 | +3% | 673,200 |
2021/02/08 | 6,700 | 6,730 | 6,560 | 6,710 | -10 | -0.1% | 740,300 |
2021/02/05 | 6,910 | 6,920 | 6,620 | 6,720 | -150 | -2.2% | 949,300 |
2021/02/04 | 6,910 | 6,940 | 6,800 | 6,870 | -30 | -0.4% | 593,400 |
2021/02/03 | 6,790 | 6,910 | 6,730 | 6,900 | +90 | +1.3% | 493,400 |
2021/02/02 | 6,800 | 6,880 | 6,740 | 6,810 | +100 | +1.5% | 600,000 |
2021/02/01 | 6,640 | 6,760 | 6,620 | 6,710 | +140 | +2.1% | 640,100 |
2021/01/29 | 6,820 | 6,830 | 6,530 | 6,570 | -250 | -3.7% | 1,913,900 |
2021/01/28 | 6,990 | 7,000 | 6,750 | 6,820 | -690 | -9.2% | 2,182,600 |
2021/01/27 | 7,420 | 7,560 | 7,260 | 7,510 | +140 | +1.9% | 1,114,300 |
851~
900
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