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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 6,600 | 6,620 | 6,550 | 6,570 | +90 | +1.4% | 584,300 |
| 2018/07/06 | 6,360 | 6,510 | 6,320 | 6,480 | +180 | +2.9% | 763,900 |
| 2018/07/05 | 6,470 | 6,470 | 6,250 | 6,300 | -200 | -3.1% | 861,800 |
| 2018/07/04 | 6,500 | 6,510 | 6,410 | 6,500 | -50 | -0.8% | 579,100 |
| 2018/07/03 | 6,560 | 6,670 | 6,480 | 6,550 | +160 | +2.5% | 1,402,600 |
| 2018/07/02 | 6,630 | 6,630 | 6,350 | 6,390 | -270 | -4.1% | 938,800 |
| 2018/06/29 | 6,720 | 6,750 | 6,600 | 6,660 | +40 | +0.6% | 674,800 |
| 2018/06/28 | 6,600 | 6,630 | 6,420 | 6,620 | +20 | +0.3% | 716,100 |
| 2018/06/27 | 6,470 | 6,610 | 6,450 | 6,600 | +210 | +3.3% | 782,400 |
| 2018/06/26 | 6,430 | 6,430 | 6,230 | 6,390 | -180 | -2.7% | 1,119,700 |
| 2018/06/25 | 6,650 | 6,670 | 6,560 | 6,570 | -110 | -1.6% | 802,500 |
| 2018/06/22 | 6,660 | 6,740 | 6,630 | 6,680 | -40 | -0.6% | 1,067,500 |
| 2018/06/21 | 6,710 | 6,790 | 6,660 | 6,720 | +40 | +0.6% | 1,182,600 |
| 2018/06/20 | 6,490 | 6,700 | 6,480 | 6,680 | +160 | +2.5% | 1,002,900 |
| 2018/06/19 | 6,610 | 6,680 | 6,490 | 6,520 | -120 | -1.8% | 925,100 |
| 2018/06/18 | 6,600 | 6,690 | 6,490 | 6,640 | +10 | +0.2% | 806,800 |
| 2018/06/15 | 6,650 | 6,740 | 6,560 | 6,630 | +100 | +1.5% | 1,334,700 |
| 2018/06/14 | 6,650 | 6,700 | 6,530 | 6,530 | -60 | -0.9% | 1,213,500 |
| 2018/06/13 | 6,240 | 6,640 | 6,230 | 6,590 | +420 | +6.8% | 1,702,300 |
| 2018/06/12 | 6,120 | 6,210 | 6,060 | 6,170 | +200 | +3.4% | 986,500 |
| 2018/06/11 | 5,940 | 6,020 | 5,880 | 5,970 | ±0 | ±0% | 487,400 |
| 2018/06/08 | 5,900 | 5,990 | 5,890 | 5,970 | +70 | +1.2% | 726,900 |
| 2018/06/07 | 5,940 | 5,960 | 5,820 | 5,900 | +10 | +0.2% | 874,100 |
| 2018/06/06 | 5,990 | 6,060 | 5,880 | 5,890 | -110 | -1.8% | 805,600 |
| 2018/06/05 | 6,070 | 6,160 | 5,980 | 6,000 | -50 | -0.8% | 857,700 |
| 2018/06/04 | 5,960 | 6,060 | 5,880 | 6,050 | +80 | +1.3% | 827,700 |
| 2018/06/01 | 5,790 | 6,090 | 5,750 | 5,970 | +280 | +4.9% | 2,426,400 |
| 2018/05/31 | 5,880 | 5,880 | 5,660 | 5,690 | -120 | -2.1% | 8,211,900 |
| 2018/05/30 | 5,870 | 5,880 | 5,720 | 5,810 | -50 | -0.9% | 1,504,500 |
| 2018/05/29 | 5,870 | 5,940 | 5,810 | 5,860 | +10 | +0.2% | 866,400 |
| 2018/05/28 | 5,970 | 6,020 | 5,810 | 5,850 | -90 | -1.5% | 647,900 |
| 2018/05/25 | 5,900 | 6,000 | 5,720 | 5,940 | -10 | -0.2% | 1,834,700 |
| 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 |
1751～
1800
件表示中 / 6242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 | 178,000円 | +6.1% | +66.2% | 0.96% | 29.08倍 | 5.53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 |
| エムスリー | 230,200円 | +26.4% | +8.0% | 0.91% | 34.68倍 | 4.12倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 850,400円 | +23.2% | +19.6% | 1.18% | 34.62倍 | 13.68倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 180,800円 | +7.5% | +4.2% | 2.79% | 21.55倍 | 4.11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 |
| 電通Ｇ | 317,000円 | +1.6% | - | 0.00% | - | 1.42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 |
市場注目の銘柄
チャート関連のコラム
