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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 4,365 | 4,435 | 4,360 | 4,395 | +35 | +0.8% | 911,000 |
| 2017/12/21 | 4,310 | 4,375 | 4,295 | 4,360 | +5 | +0.1% | 383,700 |
| 2017/12/20 | 4,325 | 4,370 | 4,245 | 4,355 | +10 | +0.2% | 774,900 |
| 2017/12/19 | 4,290 | 4,350 | 4,255 | 4,345 | +30 | +0.7% | 637,200 |
| 2017/12/18 | 4,220 | 4,340 | 4,210 | 4,315 | +110 | +2.6% | 1,017,700 |
| 2017/12/15 | 4,180 | 4,215 | 4,125 | 4,205 | +25 | +0.6% | 599,800 |
| 2017/12/14 | 4,215 | 4,240 | 4,150 | 4,180 | +5 | +0.1% | 598,400 |
| 2017/12/13 | 4,060 | 4,195 | 4,050 | 4,175 | +85 | +2.1% | 758,400 |
| 2017/12/12 | 4,170 | 4,215 | 4,065 | 4,090 | -60 | -1.4% | 986,400 |
| 2017/12/11 | 4,125 | 4,160 | 4,025 | 4,150 | +40 | +1% | 926,700 |
| 2017/12/08 | 3,910 | 4,115 | 3,905 | 4,110 | +205 | +5.2% | 1,815,300 |
| 2017/12/07 | 3,865 | 3,945 | 3,845 | 3,905 | +60 | +1.6% | 898,800 |
| 2017/12/06 | 3,830 | 3,945 | 3,825 | 3,845 | +85 | +2.3% | 1,680,700 |
| 2017/12/05 | 3,750 | 3,790 | 3,730 | 3,760 | +10 | +0.3% | 911,600 |
| 2017/12/04 | 3,825 | 3,850 | 3,745 | 3,750 | -60 | -1.6% | 926,000 |
| 2017/12/01 | 3,830 | 3,890 | 3,800 | 3,810 | -20 | -0.5% | 910,200 |
| 2017/11/30 | 3,900 | 3,900 | 3,795 | 3,830 | -85 | -2.2% | 1,501,600 |
| 2017/11/29 | 4,020 | 4,020 | 3,900 | 3,915 | -100 | -2.5% | 946,400 |
| 2017/11/28 | 4,020 | 4,050 | 3,985 | 4,015 | -5 | -0.1% | 649,300 |
| 2017/11/27 | 4,080 | 4,090 | 4,010 | 4,020 | -65 | -1.6% | 746,700 |
| 2017/11/24 | 4,000 | 4,095 | 3,970 | 4,085 | +60 | +1.5% | 927,100 |
| 2017/11/22 | 4,125 | 4,125 | 4,015 | 4,025 | -45 | -1.1% | 1,019,200 |
| 2017/11/21 | 4,130 | 4,135 | 4,060 | 4,070 | -30 | -0.7% | 707,300 |
| 2017/11/20 | 4,040 | 4,130 | 4,025 | 4,100 | +45 | +1.1% | 1,270,000 |
| 2017/11/17 | 4,030 | 4,080 | 4,000 | 4,055 | +60 | +1.5% | 1,155,600 |
| 2017/11/16 | 3,885 | 4,030 | 3,860 | 3,995 | +110 | +2.8% | 1,120,100 |
| 2017/11/15 | 3,875 | 3,970 | 3,870 | 3,885 | +10 | +0.3% | 1,295,600 |
| 2017/11/14 | 3,875 | 3,905 | 3,835 | 3,875 | -20 | -0.5% | 806,500 |
| 2017/11/13 | 3,920 | 3,925 | 3,855 | 3,895 | -45 | -1.1% | 756,800 |
| 2017/11/10 | 3,900 | 4,015 | 3,895 | 3,940 | -30 | -0.8% | 953,600 |
| 2017/11/09 | 3,925 | 4,095 | 3,915 | 3,970 | +85 | +2.2% | 2,454,800 |
| 2017/11/08 | 3,800 | 3,895 | 3,795 | 3,885 | +45 | +1.2% | 876,200 |
| 2017/11/07 | 3,750 | 3,850 | 3,725 | 3,840 | +110 | +2.9% | 1,592,800 |
| 2017/11/06 | 3,700 | 3,800 | 3,680 | 3,730 | +115 | +3.2% | 1,891,600 |
| 2017/11/02 | 3,600 | 3,650 | 3,585 | 3,615 | +75 | +2.1% | 969,900 |
| 2017/11/01 | 3,485 | 3,545 | 3,440 | 3,540 | +40 | +1.1% | 1,017,300 |
| 2017/10/31 | 3,430 | 3,510 | 3,410 | 3,500 | -45 | -1.3% | 1,247,700 |
| 2017/10/30 | 3,530 | 3,545 | 3,475 | 3,545 | +5 | +0.1% | 1,449,200 |
| 2017/10/27 | 3,400 | 3,720 | 3,385 | 3,540 | +75 | +2.2% | 4,349,400 |
| 2017/10/26 | 3,425 | 3,490 | 3,400 | 3,465 | +75 | +2.2% | 1,665,400 |
| 2017/10/25 | 3,400 | 3,430 | 3,380 | 3,390 | -15 | -0.4% | 981,800 |
| 2017/10/24 | 3,345 | 3,405 | 3,320 | 3,405 | +90 | +2.7% | 1,027,800 |
| 2017/10/23 | 3,325 | 3,330 | 3,290 | 3,315 | +15 | +0.5% | 604,100 |
| 2017/10/20 | 3,230 | 3,305 | 3,230 | 3,300 | +50 | +1.5% | 762,500 |
| 2017/10/19 | 3,270 | 3,270 | 3,225 | 3,250 | -20 | -0.6% | 996,100 |
| 2017/10/18 | 3,285 | 3,310 | 3,255 | 3,270 | -30 | -0.9% | 665,700 |
| 2017/10/17 | 3,315 | 3,315 | 3,250 | 3,300 | ±0 | ±0% | 823,900 |
| 2017/10/16 | 3,345 | 3,350 | 3,290 | 3,300 | -50 | -1.5% | 861,400 |
| 2017/10/13 | 3,390 | 3,390 | 3,335 | 3,350 | -65 | -1.9% | 791,700 |
| 2017/10/12 | 3,315 | 3,415 | 3,280 | 3,415 | +95 | +2.9% | 1,243,400 |
1651～
1700
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
