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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,715 | 4,730 | 4,615 | 4,625 | -75 | -1.6% | 617,000 |
| 2019/05/17 | 4,660 | 4,845 | 4,640 | 4,700 | +85 | +1.8% | 1,493,800 |
| 2019/05/16 | 4,580 | 4,670 | 4,545 | 4,615 | +75 | +1.7% | 998,900 |
| 2019/05/15 | 4,430 | 4,545 | 4,370 | 4,540 | +135 | +3.1% | 860,200 |
| 2019/05/14 | 4,370 | 4,435 | 4,325 | 4,405 | -105 | -2.3% | 967,000 |
| 2019/05/13 | 4,505 | 4,550 | 4,475 | 4,510 | -25 | -0.6% | 801,300 |
| 2019/05/10 | 4,440 | 4,590 | 4,420 | 4,535 | +100 | +2.3% | 1,188,000 |
| 2019/05/09 | 4,600 | 4,610 | 4,385 | 4,435 | -195 | -4.2% | 1,440,600 |
| 2019/05/08 | 4,520 | 4,665 | 4,505 | 4,630 | +70 | +1.5% | 1,348,400 |
| 2019/05/07 | 4,475 | 4,665 | 4,455 | 4,560 | +130 | +2.9% | 1,721,800 |
| 2019/04/26 | 4,385 | 4,535 | 4,370 | 4,430 | +60 | +1.4% | 1,744,000 |
| 2019/04/25 | 4,555 | 4,580 | 4,330 | 4,370 | +65 | +1.5% | 3,130,600 |
| 2019/04/24 | 4,305 | 4,435 | 4,275 | 4,305 | +60 | +1.4% | 1,971,300 |
| 2019/04/23 | 4,215 | 4,290 | 4,180 | 4,245 | +45 | +1.1% | 915,700 |
| 2019/04/22 | 4,120 | 4,210 | 4,095 | 4,200 | +40 | +1% | 682,600 |
| 2019/04/19 | 4,070 | 4,185 | 4,060 | 4,160 | +50 | +1.2% | 990,000 |
| 2019/04/18 | 4,155 | 4,200 | 4,070 | 4,110 | -90 | -2.1% | 887,500 |
| 2019/04/17 | 4,175 | 4,245 | 4,100 | 4,200 | +40 | +1% | 872,000 |
| 2019/04/16 | 4,100 | 4,190 | 4,070 | 4,160 | +40 | +1% | 1,015,800 |
| 2019/04/15 | 4,210 | 4,240 | 4,115 | 4,120 | -20 | -0.5% | 1,259,300 |
| 2019/04/12 | 4,255 | 4,275 | 4,105 | 4,140 | -130 | -3% | 1,066,400 |
| 2019/04/11 | 4,250 | 4,300 | 4,230 | 4,270 | -15 | -0.4% | 759,200 |
| 2019/04/10 | 4,265 | 4,335 | 4,255 | 4,285 | -75 | -1.7% | 762,500 |
| 2019/04/09 | 4,195 | 4,360 | 4,165 | 4,360 | +145 | +3.4% | 1,342,000 |
| 2019/04/08 | 4,230 | 4,335 | 4,205 | 4,215 | +25 | +0.6% | 1,279,600 |
| 2019/04/05 | 4,200 | 4,235 | 4,145 | 4,190 | -25 | -0.6% | 1,024,800 |
| 2019/04/04 | 4,280 | 4,310 | 4,175 | 4,215 | -130 | -3% | 1,406,000 |
| 2019/04/03 | 4,360 | 4,440 | 4,320 | 4,345 | +45 | +1% | 1,147,000 |
| 2019/04/02 | 4,430 | 4,440 | 4,270 | 4,300 | -155 | -3.5% | 1,580,500 |
| 2019/04/01 | 4,575 | 4,615 | 4,450 | 4,455 | -60 | -1.3% | 1,370,500 |
| 2019/03/29 | 4,625 | 4,640 | 4,420 | 4,515 | -65 | -1.4% | 1,236,900 |
| 2019/03/28 | 4,600 | 4,645 | 4,565 | 4,580 | -80 | -1.7% | 1,581,400 |
| 2019/03/27 | 4,595 | 4,745 | 4,560 | 4,660 | +150 | +3.3% | 2,636,700 |
| 2019/03/26 | 4,240 | 4,605 | 4,240 | 4,510 | +335 | +8% | 3,145,200 |
| 2019/03/25 | 4,140 | 4,180 | 4,070 | 4,175 | -105 | -2.5% | 1,125,400 |
| 2019/03/22 | 4,140 | 4,310 | 4,125 | 4,280 | +190 | +4.6% | 1,553,500 |
| 2019/03/20 | 4,100 | 4,140 | 4,045 | 4,090 | -5 | -0.1% | 1,015,700 |
| 2019/03/19 | 4,180 | 4,195 | 4,075 | 4,095 | -130 | -3.1% | 1,050,900 |
| 2019/03/18 | 4,160 | 4,240 | 4,150 | 4,225 | +60 | +1.4% | 779,300 |
| 2019/03/15 | 4,235 | 4,280 | 4,130 | 4,165 | +25 | +0.6% | 1,516,700 |
| 2019/03/14 | 4,090 | 4,180 | 4,040 | 4,140 | +100 | +2.5% | 1,734,300 |
| 2019/03/13 | 4,015 | 4,075 | 4,000 | 4,040 | -10 | -0.2% | 1,475,800 |
| 2019/03/12 | 3,910 | 4,145 | 3,900 | 4,050 | +270 | +7.1% | 2,993,100 |
| 2019/03/11 | 3,770 | 3,800 | 3,620 | 3,780 | +35 | +0.9% | 1,721,500 |
| 2019/03/08 | 3,845 | 3,865 | 3,675 | 3,745 | -90 | -2.3% | 2,192,400 |
| 2019/03/07 | 3,815 | 3,855 | 3,750 | 3,835 | +15 | +0.4% | 2,068,600 |
| 2019/03/06 | 3,650 | 3,850 | 3,640 | 3,820 | +215 | +6% | 2,982,100 |
| 2019/03/05 | 3,520 | 3,680 | 3,520 | 3,605 | +55 | +1.5% | 1,334,500 |
| 2019/03/04 | 3,685 | 3,695 | 3,550 | 3,550 | -35 | -1% | 1,643,100 |
| 2019/03/01 | 3,460 | 3,625 | 3,460 | 3,585 | +120 | +3.5% | 1,340,000 |
1351～
1400
件表示中 / 6048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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 |
| パーソルＨＤ | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 |
| カカクコム | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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
