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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 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 |
| 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 |
1201～
1250
件表示中 / 6184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 | 150,900円 | +2.3% | +5.8% | 1.13% | 36.40倍 | 4.69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 |
| 電通Ｇ | 310,200円 | +5.9% | - | 4.50% | 80.51倍 | 1.16倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 155,500円 | +7.5% | +2.9% | 3.13% | 19.21倍 | 3.61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 | 250,500円 | +477.1% | +999.9% | 0.73% | 137.34倍 | 132.68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 | 27,800円 | +6.1% | +13.7% | 3.96% | 15.04倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
