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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 4,345 | 4,440 | 4,305 | 4,420 | +90 | +2.1% | 832,500 |
| 2019/08/15 | 4,400 | 4,430 | 4,330 | 4,330 | -210 | -4.6% | 929,600 |
| 2019/08/14 | 4,565 | 4,580 | 4,455 | 4,540 | +25 | +0.6% | 676,300 |
| 2019/08/13 | 4,430 | 4,530 | 4,425 | 4,515 | +45 | +1% | 856,100 |
| 2019/08/09 | 4,560 | 4,615 | 4,445 | 4,470 | -45 | -1% | 1,278,700 |
| 2019/08/08 | 4,420 | 4,565 | 4,385 | 4,515 | +150 | +3.4% | 1,451,100 |
| 2019/08/07 | 4,415 | 4,425 | 4,250 | 4,365 | -15 | -0.3% | 993,400 |
| 2019/08/06 | 4,195 | 4,385 | 4,170 | 4,380 | +45 | +1% | 764,200 |
| 2019/08/05 | 4,375 | 4,415 | 4,250 | 4,335 | -110 | -2.5% | 986,100 |
| 2019/08/02 | 4,340 | 4,450 | 4,320 | 4,445 | +70 | +1.6% | 1,153,600 |
| 2019/08/01 | 4,350 | 4,410 | 4,285 | 4,375 | -45 | -1% | 1,111,000 |
| 2019/07/31 | 4,475 | 4,565 | 4,390 | 4,420 | -160 | -3.5% | 1,374,800 |
| 2019/07/30 | 4,575 | 4,655 | 4,555 | 4,580 | -5 | -0.1% | 1,234,400 |
| 2019/07/29 | 4,400 | 4,595 | 4,400 | 4,585 | +120 | +2.7% | 1,330,700 |
| 2019/07/26 | 4,420 | 4,565 | 4,335 | 4,465 | +50 | +1.1% | 1,887,600 |
| 2019/07/25 | 4,275 | 4,455 | 4,095 | 4,415 | +455 | +11.5% | 4,702,200 |
| 2019/07/24 | 4,085 | 4,110 | 3,935 | 3,960 | -45 | -1.1% | 1,551,200 |
| 2019/07/23 | 3,885 | 4,015 | 3,855 | 4,005 | +140 | +3.6% | 1,051,500 |
| 2019/07/22 | 3,875 | 3,885 | 3,805 | 3,865 | +30 | +0.8% | 605,800 |
| 2019/07/19 | 3,835 | 3,945 | 3,830 | 3,835 | +30 | +0.8% | 799,100 |
| 2019/07/18 | 3,785 | 3,825 | 3,735 | 3,805 | -25 | -0.7% | 921,700 |
| 2019/07/17 | 3,860 | 3,870 | 3,780 | 3,830 | -50 | -1.3% | 652,500 |
| 2019/07/16 | 3,875 | 3,915 | 3,830 | 3,880 | -10 | -0.3% | 567,900 |
| 2019/07/12 | 4,010 | 4,015 | 3,885 | 3,890 | -100 | -2.5% | 1,000,600 |
| 2019/07/11 | 4,115 | 4,125 | 3,970 | 3,990 | -100 | -2.4% | 820,700 |
| 2019/07/10 | 4,140 | 4,180 | 4,090 | 4,090 | -45 | -1.1% | 755,300 |
| 2019/07/09 | 4,180 | 4,220 | 4,130 | 4,135 | +20 | +0.5% | 783,300 |
| 2019/07/08 | 4,215 | 4,250 | 4,090 | 4,115 | -110 | -2.6% | 781,200 |
| 2019/07/05 | 4,180 | 4,225 | 4,120 | 4,225 | -15 | -0.4% | 707,600 |
| 2019/07/04 | 4,160 | 4,240 | 4,150 | 4,240 | +105 | +2.5% | 583,500 |
| 2019/07/03 | 4,165 | 4,175 | 4,065 | 4,135 | -20 | -0.5% | 545,700 |
| 2019/07/02 | 4,130 | 4,165 | 4,065 | 4,155 | +95 | +2.3% | 996,500 |
| 2019/07/01 | 3,980 | 4,120 | 3,970 | 4,060 | +155 | +4% | 1,452,800 |
| 2019/06/28 | 3,840 | 3,910 | 3,825 | 3,905 | +80 | +2.1% | 1,142,900 |
| 2019/06/27 | 3,750 | 3,835 | 3,680 | 3,825 | +70 | +1.9% | 1,674,600 |
| 2019/06/26 | 3,740 | 3,800 | 3,705 | 3,755 | +25 | +0.7% | 1,080,900 |
| 2019/06/25 | 3,710 | 3,790 | 3,700 | 3,730 | -35 | -0.9% | 1,218,600 |
| 2019/06/24 | 3,905 | 3,940 | 3,760 | 3,765 | -190 | -4.8% | 1,418,900 |
| 2019/06/21 | 4,135 | 4,135 | 3,955 | 3,955 | -185 | -4.5% | 1,036,700 |
| 2019/06/20 | 4,220 | 4,245 | 4,140 | 4,140 | -25 | -0.6% | 582,300 |
| 2019/06/19 | 4,185 | 4,195 | 4,090 | 4,165 | +50 | +1.2% | 614,000 |
| 2019/06/18 | 4,110 | 4,145 | 4,065 | 4,115 | +5 | +0.1% | 561,900 |
| 2019/06/17 | 4,125 | 4,150 | 4,085 | 4,110 | -50 | -1.2% | 550,800 |
| 2019/06/14 | 4,150 | 4,180 | 4,110 | 4,160 | +25 | +0.6% | 723,600 |
| 2019/06/13 | 4,155 | 4,175 | 4,075 | 4,135 | +35 | +0.9% | 793,600 |
| 2019/06/12 | 4,145 | 4,230 | 4,080 | 4,100 | +15 | +0.4% | 1,057,300 |
| 2019/06/11 | 3,965 | 4,095 | 3,965 | 4,085 | +135 | +3.4% | 1,057,500 |
| 2019/06/10 | 3,980 | 4,085 | 3,930 | 3,950 | +40 | +1% | 1,449,200 |
| 2019/06/07 | 3,855 | 3,940 | 3,855 | 3,910 | +75 | +2% | 913,500 |
| 2019/06/06 | 3,850 | 3,925 | 3,820 | 3,835 | -60 | -1.5% | 972,800 |
1251～
1300
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
