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 |
|---|---|---|---|---|---|---|---|
| 2020/04/23 | 4,250 | 4,510 | 4,250 | 4,395 | +280 | +6.8% | 4,725,500 |
| 2020/04/22 | 4,150 | 4,210 | 4,020 | 4,115 | -35 | -0.8% | 1,820,800 |
| 2020/04/21 | 4,350 | 4,355 | 4,120 | 4,150 | -240 | -5.5% | 1,512,900 |
| 2020/04/20 | 4,275 | 4,435 | 4,275 | 4,390 | +70 | +1.6% | 1,749,000 |
| 2020/04/17 | 4,190 | 4,420 | 4,190 | 4,320 | +195 | +4.7% | 2,267,100 |
| 2020/04/16 | 3,935 | 4,135 | 3,930 | 4,125 | +150 | +3.8% | 1,178,400 |
| 2020/04/15 | 4,070 | 4,075 | 3,920 | 3,975 | -110 | -2.7% | 1,493,700 |
| 2020/04/14 | 4,120 | 4,155 | 4,065 | 4,085 | +20 | +0.5% | 980,500 |
| 2020/04/13 | 3,980 | 4,065 | 3,940 | 4,065 | +45 | +1.1% | 874,400 |
| 2020/04/10 | 3,980 | 4,070 | 3,935 | 4,020 | +120 | +3.1% | 1,078,700 |
| 2020/04/09 | 4,055 | 4,070 | 3,870 | 3,900 | -105 | -2.6% | 1,317,300 |
| 2020/04/08 | 4,000 | 4,020 | 3,835 | 4,005 | -115 | -2.8% | 1,949,600 |
| 2020/04/07 | 4,160 | 4,220 | 4,025 | 4,120 | +25 | +0.6% | 1,116,000 |
| 2020/04/06 | 4,030 | 4,130 | 4,000 | 4,095 | +20 | +0.5% | 943,400 |
| 2020/04/03 | 3,950 | 4,140 | 3,945 | 4,075 | +160 | +4.1% | 1,367,900 |
| 2020/04/02 | 3,885 | 3,960 | 3,790 | 3,915 | -110 | -2.7% | 1,558,900 |
| 2020/04/01 | 4,120 | 4,160 | 3,995 | 4,025 | -165 | -3.9% | 1,145,600 |
| 2020/03/31 | 4,100 | 4,225 | 4,060 | 4,190 | +35 | +0.8% | 1,409,800 |
| 2020/03/30 | 3,975 | 4,180 | 3,960 | 4,155 | +110 | +2.7% | 1,705,900 |
| 2020/03/27 | 3,900 | 4,045 | 3,870 | 4,045 | +310 | +8.3% | 2,151,200 |
| 2020/03/26 | 3,700 | 3,755 | 3,575 | 3,735 | -95 | -2.5% | 1,237,200 |
| 2020/03/25 | 3,855 | 3,920 | 3,740 | 3,830 | +185 | +5.1% | 1,401,600 |
| 2020/03/24 | 3,500 | 3,655 | 3,480 | 3,645 | +235 | +6.9% | 1,602,100 |
| 2020/03/23 | 3,395 | 3,440 | 3,175 | 3,410 | +15 | +0.4% | 2,000,700 |
| 2020/03/19 | 3,775 | 3,805 | 3,335 | 3,395 | -290 | -7.9% | 2,368,900 |
| 2020/03/18 | 3,750 | 3,835 | 3,660 | 3,685 | -35 | -0.9% | 1,698,900 |
| 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 |
1301～
1350
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
