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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 6,040 | 6,120 | 5,910 | 5,950 | -30 | -0.5% | 1,071,500 |
| 2018/05/23 | 5,900 | 6,020 | 5,890 | 5,980 | +20 | +0.3% | 647,900 |
| 2018/05/22 | 5,980 | 5,990 | 5,910 | 5,960 | -40 | -0.7% | 559,300 |
| 2018/05/21 | 5,960 | 6,070 | 5,950 | 6,000 | +50 | +0.8% | 687,300 |
| 2018/05/18 | 5,960 | 6,030 | 5,900 | 5,950 | +90 | +1.5% | 942,600 |
| 2018/05/17 | 5,830 | 5,890 | 5,780 | 5,860 | ±0 | ±0% | 977,400 |
| 2018/05/16 | 5,910 | 5,950 | 5,840 | 5,860 | -120 | -2% | 963,500 |
| 2018/05/15 | 6,150 | 6,150 | 5,950 | 5,980 | -170 | -2.8% | 991,900 |
| 2018/05/14 | 5,960 | 6,180 | 5,960 | 6,150 | +110 | +1.8% | 996,300 |
| 2018/05/11 | 5,940 | 6,100 | 5,930 | 6,040 | +170 | +2.9% | 876,700 |
| 2018/05/10 | 6,120 | 6,140 | 5,760 | 5,870 | -330 | -5.3% | 2,302,200 |
| 2018/05/09 | 6,260 | 6,380 | 6,180 | 6,200 | -20 | -0.3% | 1,131,800 |
| 2018/05/08 | 6,080 | 6,340 | 5,990 | 6,220 | +70 | +1.1% | 1,413,500 |
| 2018/05/07 | 6,020 | 6,200 | 5,980 | 6,150 | +160 | +2.7% | 1,263,700 |
| 2018/05/02 | 5,850 | 6,080 | 5,850 | 5,990 | +140 | +2.4% | 1,369,200 |
| 2018/05/01 | 5,880 | 5,890 | 5,610 | 5,850 | -190 | -3.1% | 2,380,000 |
| 2018/04/27 | 5,920 | 6,290 | 5,910 | 6,040 | +750 | +14.2% | 5,187,200 |
| 2018/04/26 | 5,200 | 5,320 | 5,120 | 5,290 | +30 | +0.6% | 1,911,200 |
| 2018/04/25 | 5,340 | 5,390 | 5,250 | 5,260 | -110 | -2% | 751,100 |
| 2018/04/24 | 5,420 | 5,510 | 5,360 | 5,370 | -90 | -1.6% | 758,900 |
| 2018/04/23 | 5,510 | 5,550 | 5,410 | 5,460 | -140 | -2.5% | 714,200 |
| 2018/04/20 | 5,470 | 5,640 | 5,460 | 5,600 | +190 | +3.5% | 933,600 |
| 2018/04/19 | 5,620 | 5,720 | 5,360 | 5,410 | -190 | -3.4% | 1,225,400 |
| 2018/04/18 | 5,530 | 5,640 | 5,510 | 5,600 | +200 | +3.7% | 1,497,000 |
| 2018/04/17 | 5,400 | 5,490 | 5,290 | 5,400 | -10 | -0.2% | 866,900 |
| 2018/04/16 | 5,380 | 5,420 | 5,300 | 5,410 | +10 | +0.2% | 689,500 |
| 2018/04/13 | 5,230 | 5,410 | 5,170 | 5,400 | +140 | +2.7% | 1,096,300 |
| 2018/04/12 | 5,410 | 5,420 | 5,200 | 5,260 | -250 | -4.5% | 1,468,700 |
| 2018/04/11 | 5,440 | 5,520 | 5,360 | 5,510 | +90 | +1.7% | 1,043,000 |
| 2018/04/10 | 5,500 | 5,620 | 5,400 | 5,420 | -30 | -0.6% | 1,133,400 |
| 2018/04/09 | 5,390 | 5,460 | 5,300 | 5,450 | ±0 | ±0% | 656,700 |
| 2018/04/06 | 5,360 | 5,490 | 5,330 | 5,450 | +100 | +1.9% | 795,700 |
| 2018/04/05 | 5,330 | 5,380 | 5,260 | 5,350 | +110 | +2.1% | 962,800 |
| 2018/04/04 | 5,320 | 5,360 | 5,140 | 5,240 | -90 | -1.7% | 846,500 |
| 2018/04/03 | 5,240 | 5,360 | 5,190 | 5,330 | +40 | +0.8% | 931,200 |
| 2018/04/02 | 5,300 | 5,390 | 5,290 | 5,290 | ±0 | ±0% | 849,500 |
| 2018/03/30 | 5,450 | 5,470 | 5,270 | 5,290 | -150 | -2.8% | 1,131,700 |
| 2018/03/29 | 5,450 | 5,530 | 5,350 | 5,440 | -10 | -0.2% | 894,900 |
| 2018/03/28 | 5,440 | 5,510 | 5,400 | 5,450 | -40 | -0.7% | 837,100 |
| 2018/03/27 | 5,480 | 5,560 | 5,420 | 5,490 | +170 | +3.2% | 1,543,300 |
| 2018/03/26 | 5,300 | 5,320 | 5,210 | 5,320 | +70 | +1.3% | 953,100 |
| 2018/03/23 | 5,190 | 5,300 | 5,180 | 5,250 | -80 | -1.5% | 1,055,800 |
| 2018/03/22 | 5,210 | 5,380 | 5,210 | 5,330 | +80 | +1.5% | 1,201,300 |
| 2018/03/20 | 5,320 | 5,330 | 5,180 | 5,250 | -240 | -4.4% | 1,302,800 |
| 2018/03/19 | 5,390 | 5,520 | 5,370 | 5,490 | ±0 | ±0% | 918,300 |
| 2018/03/16 | 5,560 | 5,580 | 5,430 | 5,490 | -120 | -2.1% | 940,100 |
| 2018/03/15 | 5,480 | 5,670 | 5,460 | 5,610 | +170 | +3.1% | 1,482,200 |
| 2018/03/14 | 5,380 | 5,450 | 5,270 | 5,440 | -10 | -0.2% | 1,052,900 |
| 2018/03/13 | 5,260 | 5,470 | 5,260 | 5,450 | +110 | +2.1% | 1,017,000 |
| 2018/03/12 | 5,310 | 5,380 | 5,230 | 5,340 | +120 | +2.3% | 994,300 |
1551～
1600
件表示中 / 6010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 | 103,700円 | +9.7% | +64.6% | 1.45% | 31.81倍 | 3.53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 |
| パーソルＨＤ | 26,700円 | +6.8% | +4.6% | 3.37% | 18.23倍 | 3.08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 | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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 |
| カカクコム | 258,400円 | +10.6% | +8.7% | 1.93% | 26.33倍 | 9.95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 | 122,100円 | +5.6% | +1.8% | 2.62% | 29.91倍 | 1.17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
