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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 4,770 | 5,020 | 4,770 | 4,955 | +150 | +3.1% | 757,400 |
| 2018/11/16 | 4,880 | 5,040 | 4,805 | 4,805 | -65 | -1.3% | 769,700 |
| 2018/11/15 | 4,780 | 4,920 | 4,740 | 4,870 | +10 | +0.2% | 859,100 |
| 2018/11/14 | 4,915 | 4,920 | 4,740 | 4,860 | -50 | -1% | 1,013,600 |
| 2018/11/13 | 4,665 | 4,985 | 4,640 | 4,910 | +105 | +2.2% | 1,619,800 |
| 2018/11/12 | 4,930 | 5,010 | 4,800 | 4,805 | -245 | -4.9% | 1,102,500 |
| 2018/11/09 | 5,320 | 5,320 | 4,995 | 5,050 | -250 | -4.7% | 1,164,700 |
| 2018/11/08 | 5,320 | 5,370 | 5,270 | 5,300 | +160 | +3.1% | 809,900 |
| 2018/11/07 | 5,120 | 5,270 | 5,050 | 5,140 | -70 | -1.3% | 1,070,400 |
| 2018/11/06 | 5,130 | 5,250 | 5,130 | 5,210 | +100 | +2% | 933,500 |
| 2018/11/05 | 5,220 | 5,300 | 5,110 | 5,110 | -170 | -3.2% | 1,337,100 |
| 2018/11/02 | 4,950 | 5,300 | 4,900 | 5,280 | +445 | +9.2% | 1,797,900 |
| 2018/11/01 | 4,825 | 4,925 | 4,715 | 4,835 | +45 | +0.9% | 1,334,200 |
| 2018/10/31 | 4,625 | 4,810 | 4,555 | 4,790 | +230 | +5% | 1,380,000 |
| 2018/10/30 | 4,450 | 4,625 | 4,285 | 4,560 | +40 | +0.9% | 2,280,600 |
| 2018/10/29 | 4,710 | 4,730 | 4,465 | 4,520 | -220 | -4.6% | 2,000,300 |
| 2018/10/26 | 4,855 | 5,140 | 4,580 | 4,740 | -370 | -7.2% | 3,679,400 |
| 2018/10/25 | 5,250 | 5,330 | 5,100 | 5,110 | -390 | -7.1% | 1,617,600 |
| 2018/10/24 | 5,640 | 5,750 | 5,450 | 5,500 | +10 | +0.2% | 1,963,100 |
| 2018/10/23 | 5,480 | 5,580 | 5,460 | 5,490 | -30 | -0.5% | 1,483,000 |
| 2018/10/22 | 5,300 | 5,530 | 5,240 | 5,520 | +120 | +2.2% | 1,294,400 |
| 2018/10/19 | 5,210 | 5,420 | 5,170 | 5,400 | +30 | +0.6% | 926,300 |
| 2018/10/18 | 5,490 | 5,520 | 5,300 | 5,370 | -90 | -1.6% | 1,189,700 |
| 2018/10/17 | 5,390 | 5,460 | 5,340 | 5,460 | +220 | +4.2% | 1,049,200 |
| 2018/10/16 | 5,130 | 5,240 | 5,110 | 5,240 | +100 | +1.9% | 951,700 |
| 2018/10/15 | 5,280 | 5,280 | 5,110 | 5,140 | -150 | -2.8% | 1,242,800 |
| 2018/10/12 | 5,110 | 5,320 | 5,090 | 5,290 | +180 | +3.5% | 1,538,700 |
| 2018/10/11 | 5,080 | 5,290 | 5,010 | 5,110 | -230 | -4.3% | 1,400,000 |
| 2018/10/10 | 5,360 | 5,400 | 5,180 | 5,340 | +80 | +1.5% | 1,464,900 |
| 2018/10/09 | 5,280 | 5,310 | 5,140 | 5,260 | -220 | -4% | 2,066,200 |
| 2018/10/05 | 5,560 | 5,640 | 5,460 | 5,480 | -130 | -2.3% | 1,441,300 |
| 2018/10/04 | 5,840 | 5,850 | 5,580 | 5,610 | -130 | -2.3% | 1,629,000 |
| 2018/10/03 | 5,860 | 5,880 | 5,720 | 5,740 | -180 | -3% | 1,701,200 |
| 2018/10/02 | 6,170 | 6,200 | 5,860 | 5,920 | -210 | -3.4% | 1,801,500 |
| 2018/10/01 | 6,030 | 6,180 | 5,940 | 6,130 | +80 | +1.3% | 2,931,200 |
| 2018/09/28 | 6,160 | 6,170 | 5,910 | 6,050 | -40 | -0.7% | 8,641,700 |
| 2018/09/27 | 6,350 | 6,350 | 6,050 | 6,090 | -310 | -4.8% | 1,717,800 |
| 2018/09/26 | 6,510 | 6,550 | 6,370 | 6,400 | -20 | -0.3% | 1,503,400 |
| 2018/09/25 | 6,290 | 6,420 | 6,210 | 6,420 | +180 | +2.9% | 1,219,500 |
| 2018/09/21 | 6,320 | 6,340 | 6,230 | 6,240 | +10 | +0.2% | 790,800 |
| 2018/09/20 | 6,260 | 6,290 | 6,130 | 6,230 | -90 | -1.4% | 854,800 |
| 2018/09/19 | 6,240 | 6,350 | 6,160 | 6,320 | +210 | +3.4% | 1,093,500 |
| 2018/09/18 | 5,910 | 6,140 | 5,880 | 6,110 | +180 | +3% | 1,043,600 |
| 2018/09/14 | 5,830 | 5,940 | 5,800 | 5,930 | +170 | +3% | 845,100 |
| 2018/09/13 | 5,680 | 5,850 | 5,660 | 5,760 | +40 | +0.7% | 950,900 |
| 2018/09/12 | 5,790 | 5,850 | 5,720 | 5,720 | -100 | -1.7% | 1,180,300 |
| 2018/09/11 | 5,750 | 5,890 | 5,640 | 5,820 | +50 | +0.9% | 1,487,300 |
| 2018/09/10 | 5,850 | 5,930 | 5,760 | 5,770 | -130 | -2.2% | 1,047,900 |
| 2018/09/07 | 5,880 | 6,060 | 5,820 | 5,900 | -10 | -0.2% | 1,405,100 |
| 2018/09/06 | 6,060 | 6,100 | 5,730 | 5,910 | +10 | +0.2% | 4,064,600 |
1601～
1650
件表示中 / 6183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 | 150,800円 | +2.3% | +5.8% | 1.13% | 36.37倍 | 4.69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 |
| 電通Ｇ | 307,100円 | +5.9% | - | 4.54% | 79.70倍 | 1.14倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 155,700円 | +7.5% | +2.9% | 3.12% | 19.24倍 | 3.62倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ＧＭＯインター | 254,200円 | +477.1% | +999.9% | 0.72% | 139.36倍 | 134.64倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 27,700円 | +6.1% | +13.7% | 3.97% | 14.98倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
