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 |
|---|---|---|---|---|---|---|---|
| 2020/06/16 | 5,050 | 5,120 | 5,030 | 5,070 | +80 | +1.6% | 1,127,100 |
| 2020/06/15 | 5,030 | 5,090 | 4,980 | 4,990 | -110 | -2.2% | 969,900 |
| 2020/06/12 | 5,020 | 5,120 | 4,940 | 5,100 | -20 | -0.4% | 1,235,800 |
| 2020/06/11 | 5,200 | 5,210 | 5,080 | 5,120 | +10 | +0.2% | 984,000 |
| 2020/06/10 | 5,080 | 5,130 | 5,050 | 5,110 | +10 | +0.2% | 1,064,200 |
| 2020/06/09 | 5,140 | 5,160 | 5,080 | 5,100 | -40 | -0.8% | 622,100 |
| 2020/06/08 | 5,250 | 5,250 | 5,090 | 5,140 | -70 | -1.3% | 802,700 |
| 2020/06/05 | 5,260 | 5,270 | 5,090 | 5,210 | -130 | -2.4% | 898,300 |
| 2020/06/04 | 5,280 | 5,370 | 5,180 | 5,340 | +30 | +0.6% | 902,000 |
| 2020/06/03 | 5,420 | 5,430 | 5,210 | 5,310 | -100 | -1.8% | 860,800 |
| 2020/06/02 | 5,420 | 5,430 | 5,360 | 5,410 | -20 | -0.4% | 585,700 |
| 2020/06/01 | 5,460 | 5,480 | 5,380 | 5,430 | ±0 | ±0% | 443,000 |
| 2020/05/29 | 5,380 | 5,440 | 5,330 | 5,430 | +30 | +0.6% | 1,044,500 |
| 2020/05/28 | 5,330 | 5,430 | 5,260 | 5,400 | +50 | +0.9% | 887,000 |
| 2020/05/27 | 5,370 | 5,390 | 5,200 | 5,350 | -80 | -1.5% | 1,222,500 |
| 2020/05/26 | 5,570 | 5,570 | 5,400 | 5,430 | -60 | -1.1% | 842,100 |
| 2020/05/25 | 5,320 | 5,500 | 5,320 | 5,490 | +220 | +4.2% | 815,400 |
| 2020/05/22 | 5,320 | 5,400 | 5,230 | 5,270 | -30 | -0.6% | 819,600 |
| 2020/05/21 | 5,400 | 5,410 | 5,190 | 5,300 | -10 | -0.2% | 1,030,900 |
| 2020/05/20 | 5,110 | 5,370 | 5,090 | 5,310 | +240 | +4.7% | 1,149,000 |
| 2020/05/19 | 5,140 | 5,220 | 5,020 | 5,070 | +10 | +0.2% | 1,051,900 |
| 2020/05/18 | 4,905 | 5,080 | 4,880 | 5,060 | +175 | +3.6% | 1,130,700 |
| 2020/05/15 | 4,770 | 4,885 | 4,740 | 4,885 | +185 | +3.9% | 1,241,400 |
| 2020/05/14 | 4,740 | 4,845 | 4,680 | 4,700 | +10 | +0.2% | 1,188,800 |
| 2020/05/13 | 4,530 | 4,710 | 4,510 | 4,690 | +195 | +4.3% | 1,268,200 |
| 2020/05/12 | 4,505 | 4,515 | 4,435 | 4,495 | +60 | +1.4% | 944,400 |
| 2020/05/11 | 4,545 | 4,550 | 4,415 | 4,435 | -85 | -1.9% | 767,400 |
| 2020/05/08 | 4,595 | 4,595 | 4,460 | 4,520 | -50 | -1.1% | 783,800 |
| 2020/05/07 | 4,415 | 4,580 | 4,410 | 4,570 | +55 | +1.2% | 1,040,300 |
| 2020/05/01 | 4,510 | 4,545 | 4,435 | 4,515 | -25 | -0.6% | 1,016,200 |
| 2020/04/30 | 4,555 | 4,615 | 4,510 | 4,540 | +10 | +0.2% | 1,381,600 |
| 2020/04/28 | 4,485 | 4,580 | 4,455 | 4,530 | +100 | +2.3% | 2,365,300 |
| 2020/04/27 | 4,475 | 4,570 | 4,405 | 4,430 | -50 | -1.1% | 1,438,800 |
| 2020/04/24 | 4,400 | 4,575 | 4,395 | 4,480 | +85 | +1.9% | 2,517,700 |
| 2020/04/23 | 4,250 | 4,510 | 4,250 | 4,395 | +280 | +6.8% | 4,725,500 |
| 2020/04/22 | 4,150 | 4,210 | 4,020 | 4,115 | -35 | -0.8% | 1,820,800 |
| 2020/04/21 | 4,350 | 4,355 | 4,120 | 4,150 | -240 | -5.5% | 1,512,900 |
| 2020/04/20 | 4,275 | 4,435 | 4,275 | 4,390 | +70 | +1.6% | 1,749,000 |
| 2020/04/17 | 4,190 | 4,420 | 4,190 | 4,320 | +195 | +4.7% | 2,267,100 |
| 2020/04/16 | 3,935 | 4,135 | 3,930 | 4,125 | +150 | +3.8% | 1,178,400 |
| 2020/04/15 | 4,070 | 4,075 | 3,920 | 3,975 | -110 | -2.7% | 1,493,700 |
| 2020/04/14 | 4,120 | 4,155 | 4,065 | 4,085 | +20 | +0.5% | 980,500 |
| 2020/04/13 | 3,980 | 4,065 | 3,940 | 4,065 | +45 | +1.1% | 874,400 |
| 2020/04/10 | 3,980 | 4,070 | 3,935 | 4,020 | +120 | +3.1% | 1,078,700 |
| 2020/04/09 | 4,055 | 4,070 | 3,870 | 3,900 | -105 | -2.6% | 1,317,300 |
| 2020/04/08 | 4,000 | 4,020 | 3,835 | 4,005 | -115 | -2.8% | 1,949,600 |
| 2020/04/07 | 4,160 | 4,220 | 4,025 | 4,120 | +25 | +0.6% | 1,116,000 |
| 2020/04/06 | 4,030 | 4,130 | 4,000 | 4,095 | +20 | +0.5% | 943,400 |
| 2020/04/03 | 3,950 | 4,140 | 3,945 | 4,075 | +160 | +4.1% | 1,367,900 |
| 2020/04/02 | 3,885 | 3,960 | 3,790 | 3,915 | -110 | -2.7% | 1,558,900 |
1051～
1100
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
