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 |
|---|---|---|---|---|---|---|---|
| 2020/03/17 | 3,530 | 3,755 | 3,505 | 3,720 | +110 | +3% | 2,023,700 |
| 2020/03/16 | 3,780 | 3,850 | 3,590 | 3,610 | -175 | -4.6% | 2,079,600 |
| 2020/03/13 | 3,600 | 3,910 | 3,475 | 3,785 | -15 | -0.4% | 3,464,200 |
| 2020/03/12 | 3,890 | 3,975 | 3,715 | 3,800 | -135 | -3.4% | 2,058,000 |
| 2020/03/11 | 4,010 | 4,090 | 3,915 | 3,935 | -65 | -1.6% | 1,595,800 |
| 2020/03/10 | 3,690 | 4,035 | 3,560 | 4,000 | +240 | +6.4% | 2,481,700 |
| 2020/03/09 | 3,930 | 3,940 | 3,755 | 3,760 | -325 | -8% | 1,900,400 |
| 2020/03/06 | 4,065 | 4,090 | 4,000 | 4,085 | -50 | -1.2% | 1,002,000 |
| 2020/03/05 | 4,210 | 4,220 | 4,115 | 4,135 | -35 | -0.8% | 1,104,900 |
| 2020/03/04 | 4,050 | 4,180 | 4,000 | 4,170 | +75 | +1.8% | 1,267,200 |
| 2020/03/03 | 4,115 | 4,165 | 3,945 | 4,095 | -50 | -1.2% | 1,835,200 |
| 2020/03/02 | 4,040 | 4,225 | 3,995 | 4,145 | +50 | +1.2% | 1,951,300 |
| 2020/02/28 | 4,050 | 4,155 | 4,050 | 4,095 | -70 | -1.7% | 1,822,400 |
| 2020/02/27 | 4,230 | 4,245 | 4,145 | 4,165 | -30 | -0.7% | 1,302,600 |
| 2020/02/26 | 4,235 | 4,245 | 4,160 | 4,195 | -135 | -3.1% | 1,440,900 |
| 2020/02/25 | 4,270 | 4,345 | 4,235 | 4,330 | -20 | -0.5% | 1,148,700 |
| 2020/02/21 | 4,395 | 4,410 | 4,335 | 4,350 | -60 | -1.4% | 790,300 |
| 2020/02/20 | 4,375 | 4,445 | 4,355 | 4,410 | +70 | +1.6% | 965,700 |
| 2020/02/19 | 4,400 | 4,445 | 4,300 | 4,340 | -5 | -0.1% | 1,379,700 |
| 2020/02/18 | 4,285 | 4,380 | 4,265 | 4,345 | +125 | +3% | 1,929,300 |
| 2020/02/17 | 4,210 | 4,230 | 4,125 | 4,220 | -35 | -0.8% | 966,200 |
| 2020/02/14 | 4,275 | 4,340 | 4,215 | 4,255 | -75 | -1.7% | 948,500 |
| 2020/02/13 | 4,350 | 4,395 | 4,270 | 4,330 | -35 | -0.8% | 834,500 |
| 2020/02/12 | 4,340 | 4,375 | 4,305 | 4,365 | +60 | +1.4% | 889,400 |
| 2020/02/10 | 4,415 | 4,415 | 4,300 | 4,305 | -70 | -1.6% | 701,300 |
| 2020/02/07 | 4,410 | 4,420 | 4,320 | 4,375 | -25 | -0.6% | 784,300 |
| 2020/02/06 | 4,375 | 4,435 | 4,300 | 4,400 | -15 | -0.3% | 1,396,700 |
| 2020/02/05 | 4,460 | 4,485 | 4,405 | 4,415 | -40 | -0.9% | 969,600 |
| 2020/02/04 | 4,345 | 4,510 | 4,345 | 4,455 | +65 | +1.5% | 1,201,700 |
| 2020/02/03 | 4,300 | 4,415 | 4,285 | 4,390 | -25 | -0.6% | 1,666,500 |
| 2020/01/31 | 4,240 | 4,440 | 4,230 | 4,415 | +170 | +4% | 2,483,700 |
| 2020/01/30 | 4,180 | 4,280 | 4,020 | 4,245 | +580 | +15.8% | 5,755,700 |
| 2020/01/29 | 3,720 | 3,745 | 3,665 | 3,665 | -65 | -1.7% | 1,085,200 |
| 2020/01/28 | 3,785 | 3,820 | 3,725 | 3,730 | -90 | -2.4% | 895,100 |
| 2020/01/27 | 3,750 | 3,845 | 3,740 | 3,820 | +5 | +0.1% | 672,900 |
| 2020/01/24 | 3,750 | 3,815 | 3,690 | 3,815 | +60 | +1.6% | 911,300 |
| 2020/01/23 | 3,810 | 3,820 | 3,750 | 3,755 | -95 | -2.5% | 727,800 |
| 2020/01/22 | 3,795 | 3,860 | 3,760 | 3,850 | +10 | +0.3% | 718,800 |
| 2020/01/21 | 3,770 | 3,840 | 3,770 | 3,840 | +40 | +1.1% | 554,100 |
| 2020/01/20 | 3,700 | 3,830 | 3,700 | 3,800 | +125 | +3.4% | 951,500 |
| 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 |
1251～
1300
件表示中 / 6150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 | 119,100円 | +2.1% | +1.3% | 1.43% | 28.73倍 | 3.79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 |
| ユー・エス・エス | 139,300円 | +5.4% | +8.5% | 3.02% | 17.98倍 | 3.23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 | 247,900円 | +477.1% | +999.9% | 0.73% | 135.91倍 | 131.23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 | 25,000円 | +9.6% | +13.0% | 3.60% | 15.20倍 | 3.01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 | 109,800円 | +5.5% | +2.2% | 2.26% | 19.29倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
