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 |
|---|---|---|---|---|---|---|---|
| 2026/04/01 | 1,332 | 1,360.5 | 1,331.5 | 1,360.5 | +34 | +2.6% | 2,208,000 |
| 2026/03/31 | 1,340 | 1,351.5 | 1,324 | 1,326.5 | +5 | +0.4% | 2,572,700 |
| 2026/03/30 | 1,328 | 1,331 | 1,304.5 | 1,321.5 | -59.5 | -4.3% | 3,030,700 |
| 2026/03/27 | 1,374.5 | 1,393 | 1,374.5 | 1,381 | +10.5 | +0.8% | 2,779,100 |
| 2026/03/26 | 1,387 | 1,388.5 | 1,362.5 | 1,370.5 | -1 | -0.1% | 2,161,500 |
| 2026/03/25 | 1,373 | 1,381.5 | 1,364 | 1,371.5 | +1 | +0.1% | 2,806,000 |
| 2026/03/24 | 1,376 | 1,381 | 1,351.5 | 1,370.5 | +27.5 | +2% | 2,603,800 |
| 2026/03/23 | 1,344.5 | 1,362.5 | 1,331.5 | 1,343 | -59 | -4.2% | 3,526,300 |
| 2026/03/19 | 1,402 | 1,417 | 1,388.5 | 1,402 | -28.5 | -2% | 3,572,000 |
| 2026/03/18 | 1,427.5 | 1,443.5 | 1,397.5 | 1,430.5 | -5.5 | -0.4% | 3,399,300 |
| 2026/03/17 | 1,438 | 1,461 | 1,428 | 1,436 | +16 | +1.1% | 2,891,000 |
| 2026/03/16 | 1,429 | 1,435 | 1,396 | 1,420 | +10.5 | +0.7% | 3,521,000 |
| 2026/03/13 | 1,365.5 | 1,428 | 1,361.5 | 1,409.5 | +27 | +2% | 3,811,100 |
| 2026/03/12 | 1,379.5 | 1,402 | 1,370 | 1,382.5 | -20 | -1.4% | 3,193,900 |
| 2026/03/11 | 1,385 | 1,428 | 1,380 | 1,402.5 | +11.5 | +0.8% | 4,105,100 |
| 2026/03/10 | 1,343 | 1,391 | 1,335.5 | 1,391 | +65.5 | +4.9% | 5,784,100 |
| 2026/03/09 | 1,248 | 1,330 | 1,247 | 1,325.5 | +47.5 | +3.7% | 6,395,100 |
| 2026/03/06 | 1,225 | 1,278 | 1,218.5 | 1,278 | +50 | +4.1% | 5,159,600 |
| 2026/03/05 | 1,252 | 1,254 | 1,217 | 1,228 | -1.5 | -0.1% | 5,074,900 |
| 2026/03/04 | 1,215 | 1,251.5 | 1,204 | 1,229.5 | -26.5 | -2.1% | 4,946,200 |
| 2026/03/03 | 1,287 | 1,308.5 | 1,250.5 | 1,256 | -91 | -6.8% | 7,129,600 |
| 2026/03/02 | 1,351 | 1,367 | 1,336.5 | 1,347 | -31 | -2.2% | 2,738,300 |
| 2026/02/27 | 1,405 | 1,405 | 1,364.5 | 1,378 | +12 | +0.9% | 4,106,500 |
| 2026/02/26 | 1,355 | 1,376.5 | 1,338 | 1,366 | +43.5 | +3.3% | 5,353,000 |
| 2026/02/25 | 1,317 | 1,338 | 1,310 | 1,322.5 | +23 | +1.8% | 2,805,000 |
| 2026/02/24 | 1,281.5 | 1,322 | 1,280 | 1,299.5 | -9.5 | -0.7% | 3,344,800 |
| 2026/02/20 | 1,309.5 | 1,319 | 1,302.5 | 1,309 | -16.5 | -1.2% | 2,402,300 |
| 2026/02/19 | 1,338 | 1,343 | 1,311 | 1,325.5 | +11.5 | +0.9% | 2,955,800 |
| 2026/02/18 | 1,313.5 | 1,325.5 | 1,298 | 1,314 | +8.5 | +0.7% | 3,346,600 |
| 2026/02/17 | 1,318.5 | 1,333.5 | 1,300.5 | 1,305.5 | -14.5 | -1.1% | 3,250,700 |
| 2026/02/16 | 1,342.5 | 1,347.5 | 1,318 | 1,320 | +4 | +0.3% | 2,752,000 |
| 2026/02/13 | 1,347.5 | 1,359.5 | 1,308 | 1,316 | -36 | -2.7% | 5,029,300 |
| 2026/02/12 | 1,420 | 1,427 | 1,352 | 1,352 | -82 | -5.7% | 7,259,700 |
| 2026/02/10 | 1,388.5 | 1,445 | 1,381.5 | 1,434 | +75.5 | +5.6% | 8,258,500 |
| 2026/02/09 | 1,458.5 | 1,480 | 1,327.5 | 1,358.5 | +110 | +8.8% | 18,059,500 |
| 2026/02/06 | 1,249 | 1,260 | 1,220.5 | 1,248.5 | -27 | -2.1% | 7,183,000 |
| 2026/02/05 | 1,273.5 | 1,292 | 1,266 | 1,275.5 | +15 | +1.2% | 6,354,400 |
| 2026/02/04 | 1,346.5 | 1,368 | 1,260.5 | 1,260.5 | -110 | -8% | 8,646,200 |
| 2026/02/03 | 1,386.5 | 1,389.5 | 1,360 | 1,370.5 | -6 | -0.4% | 3,660,700 |
| 2026/02/02 | 1,402 | 1,409.5 | 1,373.5 | 1,376.5 | -24 | -1.7% | 3,487,900 |
| 2026/01/30 | 1,391 | 1,403 | 1,384 | 1,400.5 | +5.5 | +0.4% | 2,087,700 |
| 2026/01/29 | 1,386.5 | 1,401 | 1,384 | 1,395 | -6 | -0.4% | 2,310,800 |
| 2026/01/28 | 1,411.5 | 1,423 | 1,399.5 | 1,401 | -40 | -2.8% | 3,118,400 |
| 2026/01/27 | 1,469 | 1,471 | 1,441 | 1,441 | -15 | -1% | 2,085,100 |
| 2026/01/26 | 1,462.5 | 1,479 | 1,439.5 | 1,456 | -15.5 | -1.1% | 3,732,000 |
| 2026/01/23 | 1,465.5 | 1,508 | 1,459 | 1,471.5 | +25.5 | +1.8% | 4,642,100 |
| 2026/01/22 | 1,446.5 | 1,457.5 | 1,436.5 | 1,446 | +1 | +0.1% | 2,929,700 |
| 2026/01/21 | 1,433 | 1,451.5 | 1,425.5 | 1,445 | -8.5 | -0.6% | 3,012,000 |
| 2026/01/20 | 1,443 | 1,470.5 | 1,438.5 | 1,453.5 | +10.5 | +0.7% | 3,725,800 |
| 2026/01/19 | 1,416 | 1,451 | 1,412.5 | 1,443 | +31.5 | +2.2% | 4,189,100 |
101～
150
件表示中 / 6476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 | 133,650円 | +8.7% | +8.7% | 1.50% | 16.53倍 | 3.48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 | 198,250円 | +7.0% | +4.6% | 2.84% | 21.14倍 | 4.34倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| カカクコム | 368,300円 | +21.6% | +12.3% | 0.00% | 35.20倍 | 11.21倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| パーソルＨＤ | 29,960円 | +7.0% | +8.6% | 4.34% | 15.02倍 | 3.05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 | 120,250円 | +6.8% | +17.2% | 2.74% | 15.38倍 | 1.49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
