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 |
|---|---|---|---|---|---|---|---|
| 2026/06/16 | 1,324.5 | 1,336 | 1,305 | 1,334 | +39 | +3% | 4,434,100 |
| 2026/06/15 | 1,369 | 1,373 | 1,278.5 | 1,295 | -69 | -5.1% | 8,071,800 |
| 2026/06/12 | 1,401 | 1,407 | 1,356.5 | 1,364 | -42.5 | -3% | 4,690,000 |
| 2026/06/11 | 1,400 | 1,422.5 | 1,390 | 1,406.5 | +9 | +0.6% | 4,385,200 |
| 2026/06/10 | 1,400 | 1,400.5 | 1,376.5 | 1,397.5 | +4 | +0.3% | 2,809,400 |
| 2026/06/09 | 1,419 | 1,430 | 1,392.5 | 1,393.5 | +4.5 | +0.3% | 3,901,800 |
| 2026/06/08 | 1,411.5 | 1,425 | 1,374.5 | 1,389 | -23 | -1.6% | 4,452,700 |
| 2026/06/05 | 1,437 | 1,464 | 1,404 | 1,412 | +31.5 | +2.3% | 5,051,600 |
| 2026/06/04 | 1,395 | 1,413.5 | 1,376.5 | 1,380.5 | -24.5 | -1.7% | 4,136,100 |
| 2026/06/03 | 1,400 | 1,412 | 1,337.5 | 1,405 | -25 | -1.7% | 5,328,700 |
| 2026/06/02 | 1,363.5 | 1,430 | 1,345 | 1,430 | +76 | +5.6% | 6,745,500 |
| 2026/06/01 | 1,323 | 1,357 | 1,310 | 1,354 | +60.5 | +4.7% | 4,330,200 |
| 2026/05/29 | 1,321 | 1,322 | 1,293.5 | 1,293.5 | -14 | -1.1% | 5,458,700 |
| 2026/05/28 | 1,335 | 1,335.5 | 1,292 | 1,307.5 | -27.5 | -2.1% | 4,178,700 |
| 2026/05/27 | 1,327.5 | 1,342.5 | 1,310 | 1,335 | +4.5 | +0.3% | 3,063,600 |
| 2026/05/26 | 1,360 | 1,368 | 1,330.5 | 1,330.5 | -24.5 | -1.8% | 2,708,100 |
| 2026/05/25 | 1,360.5 | 1,361 | 1,323 | 1,355 | -23 | -1.7% | 3,957,900 |
| 2026/05/22 | 1,312.5 | 1,383.5 | 1,307.5 | 1,378 | +64 | +4.9% | 4,300,200 |
| 2026/05/21 | 1,338 | 1,338.5 | 1,312 | 1,314 | -33 | -2.4% | 2,947,900 |
| 2026/05/20 | 1,398 | 1,399 | 1,337.5 | 1,347 | -39 | -2.8% | 4,456,400 |
| 2026/05/19 | 1,317.5 | 1,402 | 1,309.5 | 1,386 | +93 | +7.2% | 6,834,000 |
| 2026/05/18 | 1,328.5 | 1,343 | 1,279 | 1,293 | -23.5 | -1.8% | 5,055,700 |
| 2026/05/15 | 1,310.5 | 1,345 | 1,276.5 | 1,316.5 | ±0 | ±0% | 6,210,300 |
| 2026/05/14 | 1,336 | 1,354 | 1,294.5 | 1,316.5 | +59.5 | +4.7% | 14,400,700 |
| 2026/05/13 | 1,230 | 1,275 | 1,225 | 1,257 | +20 | +1.6% | 4,142,500 |
| 2026/05/12 | 1,240 | 1,251 | 1,230 | 1,237 | -5.5 | -0.4% | 3,820,400 |
| 2026/05/11 | 1,261 | 1,262.5 | 1,233 | 1,242.5 | -7 | -0.6% | 3,024,600 |
| 2026/05/08 | 1,271.5 | 1,273 | 1,240 | 1,249.5 | +8 | +0.6% | 4,104,900 |
| 2026/05/07 | 1,240 | 1,257.5 | 1,231.5 | 1,241.5 | -2 | -0.2% | 4,675,900 |
| 2026/05/01 | 1,235 | 1,248 | 1,230.5 | 1,243.5 | -5 | -0.4% | 2,023,600 |
| 2026/04/30 | 1,248.5 | 1,269.5 | 1,239 | 1,248.5 | -20 | -1.6% | 3,497,600 |
| 2026/04/28 | 1,266.5 | 1,273.5 | 1,248.5 | 1,268.5 | +20.5 | +1.6% | 5,598,200 |
| 2026/04/27 | 1,261 | 1,262 | 1,237.5 | 1,248 | -18 | -1.4% | 2,831,700 |
| 2026/04/24 | 1,283.5 | 1,292 | 1,266 | 1,266 | -18 | -1.4% | 3,056,600 |
| 2026/04/23 | 1,311.5 | 1,319 | 1,284 | 1,284 | -36.5 | -2.8% | 2,624,400 |
| 2026/04/22 | 1,318 | 1,325 | 1,307 | 1,320.5 | +6 | +0.5% | 1,870,900 |
| 2026/04/21 | 1,340 | 1,355 | 1,304.5 | 1,314.5 | -43.5 | -3.2% | 2,693,500 |
| 2026/04/20 | 1,343.5 | 1,373.5 | 1,330.5 | 1,358 | -3.5 | -0.3% | 2,444,500 |
| 2026/04/17 | 1,355.5 | 1,367 | 1,347 | 1,361.5 | +12.5 | +0.9% | 2,224,600 |
| 2026/04/16 | 1,335 | 1,356 | 1,327 | 1,349 | +42 | +3.2% | 3,366,100 |
| 2026/04/15 | 1,325 | 1,331 | 1,306.5 | 1,307 | -5 | -0.4% | 2,245,100 |
| 2026/04/14 | 1,312 | 1,320.5 | 1,301 | 1,312 | +30 | +2.3% | 2,743,900 |
| 2026/04/13 | 1,275 | 1,294 | 1,271 | 1,282 | -1 | -0.1% | 3,214,600 |
| 2026/04/10 | 1,308 | 1,311 | 1,264.5 | 1,283 | -31.5 | -2.4% | 4,973,000 |
| 2026/04/09 | 1,348.5 | 1,363 | 1,309 | 1,314.5 | -46.5 | -3.4% | 3,600,900 |
| 2026/04/08 | 1,360 | 1,373 | 1,350.5 | 1,361 | +20.5 | +1.5% | 3,034,500 |
| 2026/04/07 | 1,346.5 | 1,357 | 1,332 | 1,340.5 | +1 | +0.1% | 2,609,600 |
| 2026/04/06 | 1,358 | 1,369 | 1,338.5 | 1,339.5 | -1.5 | -0.1% | 2,060,900 |
| 2026/04/03 | 1,333 | 1,349.5 | 1,332.5 | 1,341 | +21 | +1.6% | 1,548,000 |
| 2026/04/02 | 1,360.5 | 1,372 | 1,315 | 1,320 | -40.5 | -3% | 2,765,300 |
51～
100
件表示中 / 6476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 | 133,650円 | +8.7% | +8.7% | 1.50% | 16.53倍 | 3.48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 |
| ユー・エス・エス | 198,300円 | +7.0% | +4.6% | 2.84% | 21.15倍 | 4.35倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| カカクコム | 368,300円 | +21.6% | +12.3% | 0.00% | 35.20倍 | 11.21倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| パーソルＨＤ | 29,960円 | +7.0% | +8.6% | 4.34% | 15.02倍 | 3.05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 | 120,250円 | +6.8% | +17.2% | 2.74% | 15.38倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
