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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,595 | 3,650 | 3,595 | 3,630 | +65 | +1.8% | 605,600 |
| 2017/07/10 | 3,585 | 3,595 | 3,550 | 3,565 | +10 | +0.3% | 403,200 |
| 2017/07/07 | 3,560 | 3,605 | 3,540 | 3,555 | -35 | -1% | 794,000 |
| 2017/07/06 | 3,495 | 3,605 | 3,495 | 3,590 | +105 | +3% | 1,210,000 |
| 2017/07/05 | 3,420 | 3,490 | 3,420 | 3,485 | +15 | +0.4% | 1,007,800 |
| 2017/07/04 | 3,560 | 3,560 | 3,445 | 3,470 | -35 | -1% | 852,100 |
| 2017/07/03 | 3,515 | 3,540 | 3,485 | 3,505 | +20 | +0.6% | 935,400 |
| 2017/06/30 | 3,535 | 3,555 | 3,465 | 3,485 | -85 | -2.4% | 1,196,900 |
| 2017/06/29 | 3,550 | 3,610 | 3,535 | 3,570 | +60 | +1.7% | 1,172,600 |
| 2017/06/28 | 3,580 | 3,605 | 3,510 | 3,510 | -100 | -2.8% | 1,062,000 |
| 2017/06/27 | 3,660 | 3,670 | 3,575 | 3,610 | -45 | -1.2% | 596,700 |
| 2017/06/26 | 3,610 | 3,660 | 3,580 | 3,655 | +50 | +1.4% | 557,600 |
| 2017/06/23 | 3,680 | 3,690 | 3,590 | 3,605 | -85 | -2.3% | 734,700 |
| 2017/06/22 | 3,700 | 3,715 | 3,685 | 3,690 | -10 | -0.3% | 552,500 |
| 2017/06/21 | 3,675 | 3,730 | 3,670 | 3,700 | +5 | +0.1% | 755,100 |
| 2017/06/20 | 3,675 | 3,715 | 3,615 | 3,695 | +55 | +1.5% | 632,200 |
| 2017/06/19 | 3,645 | 3,670 | 3,635 | 3,640 | +10 | +0.3% | 655,300 |
| 2017/06/16 | 3,695 | 3,695 | 3,625 | 3,630 | -50 | -1.4% | 739,000 |
| 2017/06/15 | 3,615 | 3,735 | 3,615 | 3,680 | +25 | +0.7% | 879,400 |
| 2017/06/14 | 3,705 | 3,765 | 3,655 | 3,655 | +5 | +0.1% | 963,100 |
| 2017/06/13 | 3,575 | 3,660 | 3,560 | 3,650 | +40 | +1.1% | 743,300 |
| 2017/06/12 | 3,580 | 3,630 | 3,550 | 3,610 | -10 | -0.3% | 943,000 |
| 2017/06/09 | 3,675 | 3,695 | 3,615 | 3,620 | -85 | -2.3% | 1,061,600 |
| 2017/06/08 | 3,765 | 3,765 | 3,690 | 3,705 | -25 | -0.7% | 983,800 |
| 2017/06/07 | 3,725 | 3,770 | 3,675 | 3,730 | -25 | -0.7% | 1,101,600 |
| 2017/06/06 | 3,805 | 3,815 | 3,710 | 3,755 | -175 | -4.5% | 2,086,000 |
| 2017/06/05 | 3,910 | 3,955 | 3,880 | 3,930 | -25 | -0.6% | 1,662,000 |
| 2017/06/02 | 3,985 | 4,005 | 3,945 | 3,955 | +5 | +0.1% | 1,564,200 |
| 2017/06/01 | 3,925 | 3,970 | 3,820 | 3,950 | -50 | -1.3% | 2,222,000 |
| 2017/05/31 | 4,045 | 4,055 | 3,950 | 4,000 | -75 | -1.8% | 1,838,300 |
| 2017/05/30 | 3,945 | 4,095 | 3,940 | 4,075 | +170 | +4.4% | 2,680,300 |
| 2017/05/29 | 3,785 | 3,950 | 3,785 | 3,905 | +125 | +3.3% | 1,535,400 |
| 2017/05/26 | 3,740 | 3,800 | 3,725 | 3,780 | +35 | +0.9% | 1,184,100 |
| 2017/05/25 | 3,770 | 3,805 | 3,735 | 3,745 | +25 | +0.7% | 909,500 |
| 2017/05/24 | 3,755 | 3,760 | 3,650 | 3,720 | -65 | -1.7% | 1,525,600 |
| 2017/05/23 | 3,850 | 3,890 | 3,780 | 3,785 | -25 | -0.7% | 873,100 |
| 2017/05/22 | 3,650 | 3,820 | 3,650 | 3,810 | +185 | +5.1% | 1,336,100 |
| 2017/05/19 | 3,705 | 3,730 | 3,620 | 3,625 | -100 | -2.7% | 1,450,000 |
| 2017/05/18 | 3,685 | 3,735 | 3,685 | 3,725 | -45 | -1.2% | 894,800 |
| 2017/05/17 | 3,705 | 3,775 | 3,695 | 3,770 | +10 | +0.3% | 530,600 |
| 2017/05/16 | 3,770 | 3,795 | 3,720 | 3,760 | +40 | +1.1% | 832,000 |
| 2017/05/15 | 3,645 | 3,740 | 3,645 | 3,720 | +60 | +1.6% | 1,207,900 |
| 2017/05/12 | 3,645 | 3,675 | 3,620 | 3,660 | +40 | +1.1% | 1,072,100 |
| 2017/05/11 | 3,595 | 3,655 | 3,575 | 3,620 | ±0 | ±0% | 834,200 |
| 2017/05/10 | 3,590 | 3,710 | 3,585 | 3,620 | +55 | +1.5% | 1,829,000 |
| 2017/05/09 | 3,520 | 3,575 | 3,515 | 3,565 | +65 | +1.9% | 1,002,600 |
| 2017/05/08 | 3,480 | 3,515 | 3,450 | 3,500 | +80 | +2.3% | 1,401,200 |
| 2017/05/02 | 3,410 | 3,480 | 3,410 | 3,420 | -20 | -0.6% | 845,700 |
| 2017/05/01 | 3,515 | 3,530 | 3,420 | 3,440 | -20 | -0.6% | 1,018,500 |
| 2017/04/28 | 3,245 | 3,475 | 3,180 | 3,460 | +145 | +4.4% | 2,706,300 |
1801～
1850
件表示中 / 6048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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 |
| パーソルＨＤ | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 |
| カカクコム | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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
