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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 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 |
| 2017/04/27 | 3,250 | 3,340 | 3,245 | 3,315 | +60 | +1.8% | 2,771,700 |
| 2017/04/26 | 3,240 | 3,275 | 3,215 | 3,255 | +20 | +0.6% | 800,800 |
| 2017/04/25 | 3,220 | 3,235 | 3,195 | 3,235 | -5 | -0.2% | 703,900 |
| 2017/04/24 | 3,185 | 3,250 | 3,170 | 3,240 | +100 | +3.2% | 803,800 |
| 2017/04/21 | 3,210 | 3,220 | 3,105 | 3,140 | -60 | -1.9% | 1,253,400 |
| 2017/04/20 | 3,200 | 3,235 | 3,195 | 3,200 | ±0 | ±0% | 612,000 |
| 2017/04/19 | 3,205 | 3,240 | 3,165 | 3,200 | -70 | -2.1% | 1,252,100 |
| 2017/04/18 | 3,315 | 3,325 | 3,245 | 3,270 | -55 | -1.7% | 936,800 |
| 2017/04/17 | 3,220 | 3,330 | 3,210 | 3,325 | +90 | +2.8% | 1,112,400 |
| 2017/04/14 | 3,380 | 3,410 | 3,230 | 3,235 | -165 | -4.9% | 1,186,800 |
| 2017/04/13 | 3,360 | 3,405 | 3,330 | 3,400 | +5 | +0.1% | 1,251,000 |
| 2017/04/12 | 3,325 | 3,400 | 3,325 | 3,395 | ±0 | ±0% | 1,451,100 |
| 2017/04/11 | 3,380 | 3,435 | 3,360 | 3,395 | +55 | +1.6% | 1,374,800 |
| 2017/04/10 | 3,340 | 3,365 | 3,310 | 3,340 | +55 | +1.7% | 957,700 |
| 2017/04/07 | 3,220 | 3,305 | 3,210 | 3,285 | +55 | +1.7% | 1,013,000 |
| 2017/04/06 | 3,350 | 3,360 | 3,225 | 3,230 | -140 | -4.2% | 1,022,200 |
| 2017/04/05 | 3,270 | 3,380 | 3,260 | 3,370 | +100 | +3.1% | 1,381,900 |
| 2017/04/04 | 3,270 | 3,320 | 3,245 | 3,270 | +10 | +0.3% | 1,022,000 |
| 2017/04/03 | 3,280 | 3,285 | 3,210 | 3,260 | -35 | -1.1% | 1,621,000 |
| 2017/03/31 | 3,340 | 3,365 | 3,295 | 3,295 | -35 | -1.1% | 691,400 |
| 2017/03/30 | 3,370 | 3,405 | 3,325 | 3,330 | -30 | -0.9% | 827,100 |
| 2017/03/29 | 3,330 | 3,365 | 3,320 | 3,360 | +50 | +1.5% | 885,400 |
| 2017/03/28 | 3,295 | 3,320 | 3,285 | 3,310 | +15 | +0.5% | 657,400 |
| 2017/03/27 | 3,335 | 3,370 | 3,270 | 3,295 | -15 | -0.5% | 782,300 |
| 2017/03/24 | 3,300 | 3,315 | 3,275 | 3,310 | -15 | -0.5% | 875,100 |
| 2017/03/23 | 3,295 | 3,350 | 3,270 | 3,325 | +25 | +0.8% | 637,300 |
| 2017/03/22 | 3,355 | 3,390 | 3,290 | 3,300 | -165 | -4.8% | 1,933,800 |
| 2017/03/21 | 3,360 | 3,475 | 3,355 | 3,465 | +135 | +4.1% | 1,961,200 |
| 2017/03/17 | 3,340 | 3,350 | 3,290 | 3,330 | +10 | +0.3% | 814,700 |
| 2017/03/16 | 3,275 | 3,330 | 3,260 | 3,320 | ±0 | ±0% | 1,046,100 |
| 2017/03/15 | 3,350 | 3,375 | 3,315 | 3,320 | -55 | -1.6% | 870,300 |
| 2017/03/14 | 3,400 | 3,405 | 3,365 | 3,375 | -5 | -0.1% | 892,500 |
| 2017/03/13 | 3,395 | 3,445 | 3,375 | 3,380 | -35 | -1% | 849,300 |
| 2017/03/10 | 3,395 | 3,425 | 3,350 | 3,415 | +75 | +2.2% | 2,082,100 |
| 2017/03/09 | 3,250 | 3,350 | 3,235 | 3,340 | +105 | +3.2% | 1,551,300 |
| 2017/03/08 | 3,270 | 3,300 | 3,215 | 3,235 | +10 | +0.3% | 1,121,900 |
| 2017/03/07 | 3,175 | 3,245 | 3,170 | 3,225 | +70 | +2.2% | 928,200 |
| 2017/03/06 | 3,140 | 3,160 | 3,105 | 3,155 | +15 | +0.5% | 529,600 |
1801～
1850
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
