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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 5,710 | 5,740 | 5,560 | 5,610 | -170 | -2.9% | 718,500 |
| 2020/08/27 | 5,810 | 5,890 | 5,750 | 5,780 | +50 | +0.9% | 637,400 |
| 2020/08/26 | 5,760 | 5,760 | 5,660 | 5,730 | -40 | -0.7% | 733,300 |
| 2020/08/25 | 5,870 | 5,900 | 5,750 | 5,770 | -200 | -3.4% | 966,900 |
| 2020/08/24 | 5,880 | 5,980 | 5,850 | 5,970 | +60 | +1% | 439,800 |
| 2020/08/21 | 5,930 | 5,950 | 5,860 | 5,910 | +30 | +0.5% | 428,100 |
| 2020/08/20 | 6,030 | 6,030 | 5,810 | 5,880 | -200 | -3.3% | 800,400 |
| 2020/08/19 | 6,190 | 6,190 | 6,050 | 6,080 | -50 | -0.8% | 734,100 |
| 2020/08/18 | 5,870 | 6,160 | 5,830 | 6,130 | +300 | +5.1% | 1,074,300 |
| 2020/08/17 | 5,860 | 5,900 | 5,800 | 5,830 | -80 | -1.4% | 501,200 |
| 2020/08/14 | 5,920 | 6,000 | 5,890 | 5,910 | +130 | +2.2% | 720,800 |
| 2020/08/13 | 5,660 | 5,810 | 5,620 | 5,780 | +220 | +4% | 921,100 |
| 2020/08/12 | 5,670 | 5,670 | 5,500 | 5,560 | -160 | -2.8% | 1,229,600 |
| 2020/08/11 | 5,860 | 5,880 | 5,660 | 5,720 | -210 | -3.5% | 1,425,400 |
| 2020/08/07 | 5,960 | 6,000 | 5,900 | 5,930 | -90 | -1.5% | 764,500 |
| 2020/08/06 | 6,000 | 6,050 | 5,970 | 6,020 | -10 | -0.2% | 477,300 |
| 2020/08/05 | 6,000 | 6,030 | 5,900 | 6,030 | +120 | +2% | 817,500 |
| 2020/08/04 | 6,100 | 6,100 | 5,880 | 5,910 | -110 | -1.8% | 732,100 |
| 2020/08/03 | 6,010 | 6,050 | 5,850 | 6,020 | +70 | +1.2% | 1,016,700 |
| 2020/07/31 | 6,110 | 6,140 | 5,920 | 5,950 | -190 | -3.1% | 969,900 |
| 2020/07/30 | 6,030 | 6,200 | 6,030 | 6,140 | +90 | +1.5% | 715,500 |
| 2020/07/29 | 6,090 | 6,170 | 6,020 | 6,050 | +40 | +0.7% | 1,322,000 |
| 2020/07/28 | 5,830 | 6,050 | 5,830 | 6,010 | +250 | +4.3% | 1,325,000 |
| 2020/07/27 | 5,800 | 5,800 | 5,510 | 5,760 | -440 | -7.1% | 1,764,100 |
| 2020/07/22 | 6,060 | 6,230 | 5,970 | 6,200 | +80 | +1.3% | 1,325,700 |
| 2020/07/21 | 6,090 | 6,210 | 6,080 | 6,120 | +130 | +2.2% | 1,216,700 |
| 2020/07/20 | 5,910 | 6,040 | 5,900 | 5,990 | +140 | +2.4% | 887,600 |
| 2020/07/17 | 5,850 | 5,970 | 5,820 | 5,850 | +60 | +1% | 1,002,600 |
| 2020/07/16 | 5,990 | 6,010 | 5,770 | 5,790 | -240 | -4% | 948,900 |
| 2020/07/15 | 5,970 | 6,080 | 5,930 | 6,030 | +110 | +1.9% | 794,200 |
| 2020/07/14 | 5,860 | 5,940 | 5,820 | 5,920 | -40 | -0.7% | 761,600 |
| 2020/07/13 | 6,010 | 6,020 | 5,840 | 5,960 | -20 | -0.3% | 700,100 |
| 2020/07/10 | 5,930 | 6,040 | 5,810 | 5,980 | +20 | +0.3% | 1,294,400 |
| 2020/07/09 | 5,980 | 6,030 | 5,780 | 5,960 | -10 | -0.2% | 1,125,800 |
| 2020/07/08 | 6,250 | 6,270 | 5,890 | 5,970 | -400 | -6.3% | 3,189,600 |
| 2020/07/07 | 5,980 | 6,410 | 5,980 | 6,370 | +400 | +6.7% | 2,293,100 |
| 2020/07/06 | 5,740 | 5,980 | 5,700 | 5,970 | +370 | +6.6% | 1,698,200 |
| 2020/07/03 | 5,380 | 5,600 | 5,350 | 5,600 | +260 | +4.9% | 883,600 |
| 2020/07/02 | 5,310 | 5,410 | 5,280 | 5,340 | +70 | +1.3% | 604,100 |
| 2020/07/01 | 5,310 | 5,370 | 5,240 | 5,270 | -20 | -0.4% | 554,600 |
| 2020/06/30 | 5,350 | 5,380 | 5,230 | 5,290 | +40 | +0.8% | 610,200 |
| 2020/06/29 | 5,390 | 5,440 | 5,220 | 5,250 | -160 | -3% | 730,300 |
| 2020/06/26 | 5,400 | 5,430 | 5,350 | 5,410 | +50 | +0.9% | 617,100 |
| 2020/06/25 | 5,250 | 5,380 | 5,230 | 5,360 | +20 | +0.4% | 571,800 |
| 2020/06/24 | 5,380 | 5,420 | 5,300 | 5,340 | -40 | -0.7% | 550,200 |
| 2020/06/23 | 5,350 | 5,430 | 5,250 | 5,380 | +50 | +0.9% | 758,500 |
| 2020/06/22 | 5,170 | 5,330 | 5,160 | 5,330 | +160 | +3.1% | 974,100 |
| 2020/06/19 | 5,160 | 5,240 | 5,130 | 5,170 | -20 | -0.4% | 802,200 |
| 2020/06/18 | 5,180 | 5,200 | 5,110 | 5,190 | +20 | +0.4% | 671,900 |
| 2020/06/17 | 5,160 | 5,210 | 5,110 | 5,170 | +100 | +2% | 1,046,600 |
1001～
1050
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
