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 |
|---|---|---|---|---|---|---|---|
| 2020/01/17 | 3,750 | 3,780 | 3,650 | 3,675 | -95 | -2.5% | 1,320,900 |
| 2020/01/16 | 3,930 | 3,930 | 3,765 | 3,770 | -120 | -3.1% | 1,029,200 |
| 2020/01/15 | 3,900 | 3,935 | 3,865 | 3,890 | -45 | -1.1% | 794,100 |
| 2020/01/14 | 3,995 | 4,015 | 3,920 | 3,935 | +25 | +0.6% | 788,400 |
| 2020/01/10 | 3,950 | 3,950 | 3,850 | 3,910 | -35 | -0.9% | 910,200 |
| 2020/01/09 | 3,765 | 3,950 | 3,760 | 3,945 | +250 | +6.8% | 1,725,300 |
| 2020/01/08 | 3,640 | 3,705 | 3,575 | 3,695 | -15 | -0.4% | 1,254,800 |
| 2020/01/07 | 3,710 | 3,755 | 3,700 | 3,710 | ±0 | ±0% | 693,000 |
| 2020/01/06 | 3,740 | 3,775 | 3,695 | 3,710 | -105 | -2.8% | 817,500 |
| 2019/12/30 | 3,830 | 3,860 | 3,810 | 3,815 | -15 | -0.4% | 619,000 |
| 2019/12/27 | 3,830 | 3,885 | 3,815 | 3,830 | +45 | +1.2% | 851,400 |
| 2019/12/26 | 3,720 | 3,790 | 3,690 | 3,785 | +40 | +1.1% | 586,000 |
| 2019/12/25 | 3,840 | 3,840 | 3,740 | 3,745 | -60 | -1.6% | 525,600 |
| 2019/12/24 | 3,810 | 3,820 | 3,745 | 3,805 | +20 | +0.5% | 571,800 |
| 2019/12/23 | 3,890 | 3,895 | 3,765 | 3,785 | -55 | -1.4% | 894,300 |
| 2019/12/20 | 3,815 | 3,865 | 3,800 | 3,840 | +20 | +0.5% | 924,000 |
| 2019/12/19 | 3,860 | 3,880 | 3,795 | 3,820 | +5 | +0.1% | 725,500 |
| 2019/12/18 | 3,895 | 3,930 | 3,780 | 3,815 | -80 | -2.1% | 922,600 |
| 2019/12/17 | 3,885 | 3,930 | 3,855 | 3,895 | +10 | +0.3% | 735,700 |
| 2019/12/16 | 3,870 | 3,905 | 3,845 | 3,885 | +15 | +0.4% | 505,700 |
| 2019/12/13 | 3,870 | 3,950 | 3,860 | 3,870 | +70 | +1.8% | 1,510,100 |
| 2019/12/12 | 3,775 | 3,830 | 3,760 | 3,800 | +65 | +1.7% | 675,700 |
| 2019/12/11 | 3,750 | 3,800 | 3,735 | 3,735 | -10 | -0.3% | 537,300 |
| 2019/12/10 | 3,835 | 3,865 | 3,735 | 3,745 | -110 | -2.9% | 1,042,000 |
| 2019/12/09 | 3,870 | 3,885 | 3,820 | 3,855 | +10 | +0.3% | 685,900 |
| 2019/12/06 | 3,855 | 3,900 | 3,820 | 3,845 | -35 | -0.9% | 940,700 |
| 2019/12/05 | 3,740 | 3,890 | 3,740 | 3,880 | +110 | +2.9% | 1,578,800 |
| 2019/12/04 | 3,725 | 3,785 | 3,670 | 3,770 | +30 | +0.8% | 1,028,700 |
| 2019/12/03 | 3,775 | 3,795 | 3,730 | 3,740 | -90 | -2.3% | 1,068,600 |
| 2019/12/02 | 3,775 | 3,855 | 3,775 | 3,830 | +50 | +1.3% | 726,100 |
| 2019/11/29 | 3,815 | 3,845 | 3,765 | 3,780 | -5 | -0.1% | 1,072,700 |
| 2019/11/28 | 3,790 | 3,815 | 3,740 | 3,785 | +55 | +1.5% | 1,136,500 |
| 2019/11/27 | 3,710 | 3,775 | 3,700 | 3,730 | +35 | +0.9% | 1,327,400 |
| 2019/11/26 | 3,635 | 3,735 | 3,635 | 3,695 | +80 | +2.2% | 2,198,500 |
| 2019/11/25 | 3,560 | 3,635 | 3,540 | 3,615 | +100 | +2.8% | 1,235,400 |
| 2019/11/22 | 3,470 | 3,540 | 3,470 | 3,515 | ±0 | ±0% | 698,100 |
| 2019/11/21 | 3,465 | 3,520 | 3,425 | 3,515 | +40 | +1.2% | 1,089,800 |
| 2019/11/20 | 3,380 | 3,480 | 3,370 | 3,475 | +70 | +2.1% | 1,170,400 |
| 2019/11/19 | 3,540 | 3,555 | 3,400 | 3,405 | -155 | -4.4% | 1,841,300 |
| 2019/11/18 | 3,580 | 3,610 | 3,545 | 3,560 | -5 | -0.1% | 633,500 |
| 2019/11/15 | 3,560 | 3,630 | 3,530 | 3,565 | +40 | +1.1% | 982,400 |
| 2019/11/14 | 3,585 | 3,650 | 3,520 | 3,525 | -40 | -1.1% | 1,302,300 |
| 2019/11/13 | 3,650 | 3,660 | 3,560 | 3,565 | -85 | -2.3% | 1,519,500 |
| 2019/11/12 | 3,550 | 3,665 | 3,510 | 3,650 | +30 | +0.8% | 2,324,700 |
| 2019/11/11 | 3,740 | 3,760 | 3,610 | 3,620 | -165 | -4.4% | 2,531,500 |
| 2019/11/08 | 3,780 | 3,825 | 3,730 | 3,785 | +100 | +2.7% | 1,807,800 |
| 2019/11/07 | 3,570 | 3,720 | 3,560 | 3,685 | +105 | +2.9% | 1,597,100 |
| 2019/11/06 | 3,605 | 3,635 | 3,530 | 3,580 | +70 | +2% | 2,166,700 |
| 2019/11/05 | 3,455 | 3,590 | 3,455 | 3,510 | +55 | +1.6% | 1,854,200 |
| 2019/11/01 | 3,530 | 3,555 | 3,450 | 3,455 | -75 | -2.1% | 2,202,300 |
1151～
1200
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
