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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 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 |
1701～
1750
件表示中 / 6150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 | 119,100円 | +2.1% | +1.3% | 1.43% | 28.73倍 | 3.79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 | 139,300円 | +5.4% | +8.5% | 3.02% | 17.98倍 | 3.23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 | 247,900円 | +477.1% | +999.9% | 0.73% | 135.91倍 | 131.23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 | 25,000円 | +9.6% | +13.0% | 3.60% | 15.20倍 | 3.01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 | 109,800円 | +5.5% | +2.2% | 2.26% | 19.29倍 | 1.57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
