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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,206 | 1,222 | 1,197.5 | 1,211 | +39 | +3.3% | 5,591,000 |
| 2025/03/17 | 1,175 | 1,196.5 | 1,164.5 | 1,172 | +19.5 | +1.7% | 4,949,400 |
| 2025/03/14 | 1,131 | 1,162 | 1,122 | 1,152.5 | +12 | +1.1% | 3,695,800 |
| 2025/03/13 | 1,153 | 1,178 | 1,138 | 1,140.5 | +8 | +0.7% | 5,444,900 |
| 2025/03/12 | 1,097.5 | 1,151.5 | 1,096 | 1,132.5 | +35 | +3.2% | 6,673,500 |
| 2025/03/11 | 1,075 | 1,098 | 1,066 | 1,097.5 | -2.5 | -0.2% | 4,888,300 |
| 2025/03/10 | 1,090 | 1,106.5 | 1,083.5 | 1,100 | +7.5 | +0.7% | 2,662,600 |
| 2025/03/07 | 1,100 | 1,109.5 | 1,089 | 1,092.5 | -21 | -1.9% | 2,347,200 |
| 2025/03/06 | 1,123.5 | 1,126 | 1,110 | 1,113.5 | -6.5 | -0.6% | 2,296,600 |
| 2025/03/05 | 1,111.5 | 1,126.5 | 1,101 | 1,120 | +4 | +0.4% | 2,856,200 |
| 2025/03/04 | 1,108 | 1,118 | 1,086.5 | 1,116 | ±0 | ±0% | 2,639,800 |
| 2025/03/03 | 1,125.5 | 1,131.5 | 1,111 | 1,116 | +2 | +0.2% | 3,151,700 |
| 2025/02/28 | 1,141 | 1,145.5 | 1,098 | 1,114 | -27.5 | -2.4% | 3,786,900 |
| 2025/02/27 | 1,156 | 1,160.5 | 1,138.5 | 1,141.5 | ±0 | ±0% | 2,088,600 |
| 2025/02/26 | 1,150 | 1,153 | 1,124.5 | 1,141.5 | -12.5 | -1.1% | 2,475,500 |
| 2025/02/25 | 1,159 | 1,160 | 1,136.5 | 1,154 | -8.5 | -0.7% | 2,859,900 |
| 2025/02/21 | 1,159 | 1,180 | 1,158 | 1,162.5 | -4 | -0.3% | 2,523,900 |
| 2025/02/20 | 1,180 | 1,184.5 | 1,163 | 1,166.5 | -18.5 | -1.6% | 2,502,500 |
| 2025/02/19 | 1,159 | 1,188.5 | 1,149.5 | 1,185 | +28.5 | +2.5% | 4,473,500 |
| 2025/02/18 | 1,161 | 1,171.5 | 1,133.5 | 1,156.5 | -22.5 | -1.9% | 6,520,100 |
| 2025/02/17 | 1,183 | 1,187 | 1,157 | 1,179 | -3.5 | -0.3% | 5,310,300 |
| 2025/02/14 | 1,195.5 | 1,200.5 | 1,181 | 1,182.5 | -13.5 | -1.1% | 3,268,100 |
| 2025/02/13 | 1,184.5 | 1,199.5 | 1,176.5 | 1,196 | +14 | +1.2% | 4,281,500 |
| 2025/02/12 | 1,190 | 1,192.5 | 1,174 | 1,182 | +6.5 | +0.6% | 2,859,200 |
| 2025/02/10 | 1,170 | 1,182.5 | 1,166.5 | 1,175.5 | +6.5 | +0.6% | 2,874,500 |
| 2025/02/07 | 1,180 | 1,185 | 1,164 | 1,169 | -11 | -0.9% | 3,228,500 |
| 2025/02/06 | 1,159.5 | 1,181 | 1,147.5 | 1,180 | +24 | +2.1% | 3,512,000 |
| 2025/02/05 | 1,137.5 | 1,164.5 | 1,132.5 | 1,156 | +25.5 | +2.3% | 3,777,100 |
| 2025/02/04 | 1,146.5 | 1,150 | 1,117 | 1,130.5 | -2 | -0.2% | 4,115,600 |
| 2025/02/03 | 1,150 | 1,161.5 | 1,128 | 1,132.5 | -31.5 | -2.7% | 4,651,000 |
| 2025/01/31 | 1,188 | 1,191 | 1,157 | 1,164 | -26 | -2.2% | 4,955,600 |
| 2025/01/30 | 1,224 | 1,224 | 1,150.5 | 1,190 | +56 | +4.9% | 15,930,500 |
| 2025/01/29 | 1,167 | 1,167.5 | 1,127 | 1,134 | -17.5 | -1.5% | 5,867,800 |
| 2025/01/28 | 1,147.5 | 1,162.5 | 1,130.5 | 1,151.5 | +29.5 | +2.6% | 6,213,200 |
| 2025/01/27 | 1,127 | 1,138.5 | 1,119 | 1,122 | +6 | +0.5% | 4,540,500 |
| 2025/01/24 | 1,091 | 1,119.5 | 1,089.5 | 1,116 | +30 | +2.8% | 3,791,900 |
| 2025/01/23 | 1,094 | 1,094.5 | 1,083 | 1,086 | -9.5 | -0.9% | 2,362,300 |
| 2025/01/22 | 1,095.5 | 1,101 | 1,087 | 1,095.5 | +12 | +1.1% | 2,498,000 |
| 2025/01/21 | 1,096 | 1,103.5 | 1,080.5 | 1,083.5 | -2 | -0.2% | 2,650,100 |
| 2025/01/20 | 1,080 | 1,095.5 | 1,075 | 1,085.5 | +18.5 | +1.7% | 2,713,000 |
| 2025/01/17 | 1,070 | 1,077.5 | 1,056 | 1,067 | -3 | -0.3% | 2,397,900 |
| 2025/01/16 | 1,066 | 1,099.5 | 1,065 | 1,070 | +36.5 | +3.5% | 4,926,900 |
| 2025/01/15 | 1,040 | 1,046 | 1,021.5 | 1,033.5 | -5.5 | -0.5% | 2,422,200 |
| 2025/01/14 | 1,050 | 1,055 | 1,027 | 1,039 | -26 | -2.4% | 3,362,900 |
| 2025/01/10 | 1,089.5 | 1,094 | 1,060 | 1,065 | -24.5 | -2.2% | 2,796,600 |
| 2025/01/09 | 1,090.5 | 1,097.5 | 1,082.5 | 1,089.5 | +9 | +0.8% | 2,562,500 |
| 2025/01/08 | 1,070 | 1,089 | 1,064 | 1,080.5 | +10 | +0.9% | 2,642,200 |
| 2025/01/07 | 1,099 | 1,106 | 1,066 | 1,070.5 | +14.5 | +1.4% | 3,418,700 |
| 2025/01/06 | 1,100 | 1,100.5 | 1,052.5 | 1,056 | -40 | -3.6% | 3,064,300 |
| 2024/12/30 | 1,114 | 1,117 | 1,096 | 1,096 | -15.5 | -1.4% | 2,162,100 |
51～
100
件表示中 / 6173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 | 148,200円 | +2.3% | +5.8% | 1.15% | 35.75倍 | 4.61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 | 158,400円 | +7.5% | +2.9% | 3.07% | 19.57倍 | 3.68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 | 287,200円 | +477.1% | +999.9% | 0.63% | 157.46倍 | 152.12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 | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 | 100,500円 | +6.9% | +9.0% | 2.71% | 16.57倍 | 1.44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
