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 |
|---|---|---|---|---|---|---|---|
| 2020/09/23 | 5,950 | 6,230 | 5,950 | 6,220 | +350 | +6% | 1,584,500 |
| 2020/09/18 | 5,800 | 5,890 | 5,780 | 5,870 | +10 | +0.2% | 750,100 |
| 2020/09/17 | 5,820 | 5,870 | 5,720 | 5,860 | +10 | +0.2% | 906,100 |
| 2020/09/16 | 5,680 | 5,850 | 5,660 | 5,850 | +250 | +4.5% | 868,300 |
| 2020/09/15 | 5,540 | 5,640 | 5,540 | 5,600 | +80 | +1.4% | 615,800 |
| 2020/09/14 | 5,590 | 5,590 | 5,460 | 5,520 | -60 | -1.1% | 600,800 |
| 2020/09/11 | 5,510 | 5,600 | 5,450 | 5,580 | +50 | +0.9% | 1,043,600 |
| 2020/09/10 | 5,540 | 5,620 | 5,520 | 5,530 | +90 | +1.7% | 1,000,900 |
| 2020/09/09 | 5,550 | 5,580 | 5,370 | 5,440 | -230 | -4.1% | 1,125,200 |
| 2020/09/08 | 5,630 | 5,700 | 5,520 | 5,670 | +90 | +1.6% | 819,000 |
| 2020/09/07 | 5,580 | 5,660 | 5,550 | 5,580 | -100 | -1.8% | 636,300 |
| 2020/09/04 | 5,640 | 5,720 | 5,540 | 5,680 | -140 | -2.4% | 937,600 |
| 2020/09/03 | 5,960 | 5,960 | 5,790 | 5,820 | -120 | -2% | 535,900 |
| 2020/09/02 | 5,810 | 5,960 | 5,770 | 5,940 | +200 | +3.5% | 928,800 |
| 2020/09/01 | 5,670 | 5,810 | 5,670 | 5,740 | +90 | +1.6% | 590,300 |
| 2020/08/31 | 5,620 | 5,650 | 5,570 | 5,650 | +40 | +0.7% | 718,100 |
| 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 |
1201～
1250
件表示中 / 6226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 | 182,600円 | +6.1% | +66.2% | 0.93% | 29.84倍 | 5.68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 |
| エムスリー | 232,600円 | +26.4% | +8.0% | 0.90% | 35.05倍 | 4.17倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 868,900円 | +23.2% | +19.6% | 1.15% | 35.38倍 | 13.98倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 178,000円 | +7.5% | +4.2% | 2.83% | 21.22倍 | 4.05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 |
| 電通Ｇ | 284,800円 | +1.6% | - | 0.00% | - | 1.28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 |
市場注目の銘柄
チャート関連のコラム
