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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,455 | 3,495 | 3,440 | 3,465 | +20 | +0.6% | 989,600 |
| 2019/02/27 | 3,500 | 3,510 | 3,410 | 3,445 | -25 | -0.7% | 917,500 |
| 2019/02/26 | 3,420 | 3,475 | 3,390 | 3,470 | +25 | +0.7% | 1,342,400 |
| 2019/02/25 | 3,420 | 3,475 | 3,405 | 3,445 | +70 | +2.1% | 1,052,600 |
| 2019/02/22 | 3,380 | 3,420 | 3,355 | 3,375 | -20 | -0.6% | 907,900 |
| 2019/02/21 | 3,410 | 3,430 | 3,340 | 3,395 | +40 | +1.2% | 1,023,900 |
| 2019/02/20 | 3,400 | 3,430 | 3,345 | 3,355 | +20 | +0.6% | 1,020,500 |
| 2019/02/19 | 3,380 | 3,410 | 3,325 | 3,335 | -15 | -0.4% | 620,800 |
| 2019/02/18 | 3,325 | 3,350 | 3,260 | 3,350 | +30 | +0.9% | 795,500 |
| 2019/02/15 | 3,325 | 3,350 | 3,285 | 3,320 | +10 | +0.3% | 1,013,300 |
| 2019/02/14 | 3,370 | 3,420 | 3,295 | 3,310 | -45 | -1.3% | 1,022,600 |
| 2019/02/13 | 3,320 | 3,430 | 3,275 | 3,355 | +85 | +2.6% | 1,932,400 |
| 2019/02/12 | 3,120 | 3,320 | 3,120 | 3,270 | +130 | +4.1% | 1,815,200 |
| 2019/02/08 | 3,075 | 3,195 | 3,075 | 3,140 | +5 | +0.2% | 1,734,100 |
| 2019/02/07 | 3,240 | 3,270 | 3,075 | 3,135 | -125 | -3.8% | 2,461,400 |
| 2019/02/06 | 3,415 | 3,420 | 3,235 | 3,260 | -165 | -4.8% | 2,534,700 |
| 2019/02/05 | 3,450 | 3,515 | 3,380 | 3,425 | -25 | -0.7% | 1,239,100 |
| 2019/02/04 | 3,430 | 3,560 | 3,430 | 3,450 | ±0 | ±0% | 1,818,500 |
| 2019/02/01 | 3,470 | 3,605 | 3,325 | 3,450 | -50 | -1.4% | 3,073,900 |
| 2019/01/31 | 3,740 | 3,790 | 3,470 | 3,500 | -655 | -15.8% | 4,422,700 |
| 2019/01/30 | 4,260 | 4,270 | 4,135 | 4,155 | -110 | -2.6% | 1,142,100 |
| 2019/01/29 | 4,205 | 4,270 | 4,105 | 4,265 | +70 | +1.7% | 1,111,400 |
| 2019/01/28 | 4,330 | 4,400 | 4,190 | 4,195 | -90 | -2.1% | 1,269,200 |
| 2019/01/25 | 4,225 | 4,355 | 4,210 | 4,285 | +50 | +1.2% | 1,217,000 |
| 2019/01/24 | 4,155 | 4,250 | 4,035 | 4,235 | +75 | +1.8% | 1,293,900 |
| 2019/01/23 | 4,120 | 4,220 | 4,095 | 4,160 | -15 | -0.4% | 838,100 |
| 2019/01/22 | 4,150 | 4,185 | 4,085 | 4,175 | +20 | +0.5% | 1,143,400 |
| 2019/01/21 | 4,415 | 4,420 | 4,130 | 4,155 | -205 | -4.7% | 1,406,500 |
| 2019/01/18 | 4,250 | 4,405 | 4,225 | 4,360 | +90 | +2.1% | 875,500 |
| 2019/01/17 | 4,225 | 4,300 | 4,190 | 4,270 | +40 | +0.9% | 1,014,300 |
| 2019/01/16 | 4,265 | 4,275 | 4,145 | 4,230 | -30 | -0.7% | 1,101,200 |
| 2019/01/15 | 4,220 | 4,390 | 4,205 | 4,260 | +35 | +0.8% | 1,454,900 |
| 2019/01/11 | 4,205 | 4,330 | 4,190 | 4,225 | +50 | +1.2% | 1,090,400 |
| 2019/01/10 | 4,280 | 4,335 | 4,165 | 4,175 | -170 | -3.9% | 916,200 |
| 2019/01/09 | 4,380 | 4,450 | 4,330 | 4,345 | +105 | +2.5% | 1,298,200 |
| 2019/01/08 | 4,290 | 4,330 | 4,205 | 4,240 | -5 | -0.1% | 1,076,500 |
| 2019/01/07 | 4,270 | 4,410 | 4,225 | 4,245 | +140 | +3.4% | 1,528,500 |
| 2019/01/04 | 4,070 | 4,155 | 4,005 | 4,105 | -140 | -3.3% | 1,419,700 |
| 2018/12/28 | 4,245 | 4,340 | 4,150 | 4,245 | -45 | -1% | 1,201,700 |
| 2018/12/27 | 4,280 | 4,360 | 4,075 | 4,290 | +360 | +9.2% | 1,891,900 |
| 2018/12/26 | 4,025 | 4,085 | 3,810 | 3,930 | +30 | +0.8% | 1,939,300 |
| 2018/12/25 | 3,985 | 4,035 | 3,885 | 3,900 | -305 | -7.3% | 1,374,700 |
| 2018/12/21 | 4,275 | 4,450 | 4,125 | 4,205 | -250 | -5.6% | 1,869,700 |
| 2018/12/20 | 4,635 | 4,645 | 4,405 | 4,455 | -250 | -5.3% | 1,072,000 |
| 2018/12/19 | 4,700 | 4,800 | 4,610 | 4,705 | +20 | +0.4% | 772,200 |
| 2018/12/18 | 4,660 | 4,800 | 4,590 | 4,685 | -100 | -2.1% | 1,133,000 |
| 2018/12/17 | 4,700 | 4,835 | 4,665 | 4,785 | +60 | +1.3% | 857,700 |
| 2018/12/14 | 4,925 | 4,985 | 4,715 | 4,725 | -245 | -4.9% | 1,510,400 |
| 2018/12/13 | 4,925 | 4,985 | 4,820 | 4,970 | +115 | +2.4% | 1,029,600 |
| 2018/12/12 | 4,700 | 4,875 | 4,680 | 4,855 | +185 | +4% | 1,483,200 |
1401～
1450
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
