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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 5,160 | 5,250 | 5,100 | 5,220 | +140 | +2.8% | 1,216,200 |
| 2018/03/08 | 5,050 | 5,090 | 5,010 | 5,080 | +105 | +2.1% | 942,300 |
| 2018/03/07 | 4,835 | 5,030 | 4,820 | 4,975 | +190 | +4% | 1,618,100 |
| 2018/03/06 | 4,725 | 4,840 | 4,655 | 4,785 | +110 | +2.4% | 889,300 |
| 2018/03/05 | 4,730 | 4,770 | 4,630 | 4,675 | -20 | -0.4% | 997,100 |
| 2018/03/02 | 4,565 | 4,730 | 4,555 | 4,695 | +25 | +0.5% | 1,157,600 |
| 2018/03/01 | 4,620 | 4,695 | 4,615 | 4,670 | +45 | +1% | 1,001,700 |
| 2018/02/28 | 4,535 | 4,680 | 4,530 | 4,625 | +55 | +1.2% | 932,300 |
| 2018/02/27 | 4,495 | 4,580 | 4,480 | 4,570 | +140 | +3.2% | 784,500 |
| 2018/02/26 | 4,445 | 4,465 | 4,400 | 4,430 | +20 | +0.5% | 667,800 |
| 2018/02/23 | 4,440 | 4,470 | 4,390 | 4,410 | -30 | -0.7% | 626,400 |
| 2018/02/22 | 4,465 | 4,500 | 4,380 | 4,440 | -85 | -1.9% | 885,600 |
| 2018/02/21 | 4,505 | 4,550 | 4,465 | 4,525 | +15 | +0.3% | 764,900 |
| 2018/02/20 | 4,495 | 4,570 | 4,475 | 4,510 | +15 | +0.3% | 735,800 |
| 2018/02/19 | 4,410 | 4,525 | 4,400 | 4,495 | +145 | +3.3% | 853,000 |
| 2018/02/16 | 4,345 | 4,400 | 4,300 | 4,350 | +10 | +0.2% | 657,900 |
| 2018/02/15 | 4,230 | 4,355 | 4,225 | 4,340 | +155 | +3.7% | 743,700 |
| 2018/02/14 | 4,265 | 4,285 | 4,145 | 4,185 | -55 | -1.3% | 722,700 |
| 2018/02/13 | 4,295 | 4,335 | 4,215 | 4,240 | -15 | -0.4% | 889,200 |
| 2018/02/09 | 4,180 | 4,255 | 4,135 | 4,255 | -90 | -2.1% | 1,159,000 |
| 2018/02/08 | 4,195 | 4,355 | 4,195 | 4,345 | +155 | +3.7% | 842,100 |
| 2018/02/07 | 4,390 | 4,395 | 4,190 | 4,190 | -15 | -0.4% | 1,375,000 |
| 2018/02/06 | 4,265 | 4,295 | 4,030 | 4,205 | -215 | -4.9% | 2,016,300 |
| 2018/02/05 | 4,495 | 4,510 | 4,395 | 4,420 | -185 | -4% | 1,156,600 |
| 2018/02/02 | 4,665 | 4,705 | 4,590 | 4,605 | -145 | -3.1% | 1,136,100 |
| 2018/02/01 | 4,700 | 4,820 | 4,670 | 4,750 | +25 | +0.5% | 1,103,600 |
| 2018/01/31 | 4,640 | 4,780 | 4,625 | 4,725 | +210 | +4.7% | 1,864,900 |
| 2018/01/30 | 4,380 | 4,540 | 4,375 | 4,515 | +160 | +3.7% | 1,548,500 |
| 2018/01/29 | 4,265 | 4,460 | 4,265 | 4,355 | +150 | +3.6% | 1,378,100 |
| 2018/01/26 | 4,445 | 4,505 | 4,170 | 4,205 | -215 | -4.9% | 2,545,400 |
| 2018/01/25 | 4,355 | 4,440 | 4,285 | 4,420 | -25 | -0.6% | 1,057,700 |
| 2018/01/24 | 4,450 | 4,475 | 4,370 | 4,445 | -10 | -0.2% | 626,900 |
| 2018/01/23 | 4,420 | 4,530 | 4,410 | 4,455 | +105 | +2.4% | 866,300 |
| 2018/01/22 | 4,325 | 4,350 | 4,290 | 4,350 | +65 | +1.5% | 507,000 |
| 2018/01/19 | 4,235 | 4,295 | 4,230 | 4,285 | +40 | +0.9% | 564,500 |
| 2018/01/18 | 4,290 | 4,290 | 4,240 | 4,245 | -5 | -0.1% | 596,600 |
| 2018/01/17 | 4,170 | 4,290 | 4,165 | 4,250 | +55 | +1.3% | 769,600 |
| 2018/01/16 | 4,300 | 4,310 | 4,180 | 4,195 | -130 | -3% | 1,076,300 |
| 2018/01/15 | 4,330 | 4,365 | 4,285 | 4,325 | +20 | +0.5% | 628,500 |
| 2018/01/12 | 4,245 | 4,350 | 4,245 | 4,305 | +45 | +1.1% | 1,088,400 |
| 2018/01/11 | 4,355 | 4,370 | 4,235 | 4,260 | -115 | -2.6% | 1,225,200 |
| 2018/01/10 | 4,500 | 4,500 | 4,345 | 4,375 | -145 | -3.2% | 835,600 |
| 2018/01/09 | 4,535 | 4,535 | 4,430 | 4,520 | -35 | -0.8% | 846,400 |
| 2018/01/05 | 4,500 | 4,595 | 4,480 | 4,555 | +110 | +2.5% | 812,600 |
| 2018/01/04 | 4,480 | 4,535 | 4,420 | 4,445 | +45 | +1% | 802,000 |
| 2017/12/29 | 4,435 | 4,435 | 4,125 | 4,400 | -30 | -0.7% | 676,500 |
| 2017/12/28 | 4,410 | 4,460 | 4,400 | 4,430 | +20 | +0.5% | 462,900 |
| 2017/12/27 | 4,390 | 4,440 | 4,355 | 4,410 | +25 | +0.6% | 475,400 |
| 2017/12/26 | 4,395 | 4,425 | 4,380 | 4,385 | -50 | -1.1% | 520,200 |
| 2017/12/25 | 4,425 | 4,450 | 4,385 | 4,435 | +40 | +0.9% | 473,900 |
1601～
1650
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
