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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 3,305 | 3,310 | 3,225 | 3,250 | -110 | -3.3% | 1,446,700 |
| 2017/09/25 | 3,385 | 3,445 | 3,350 | 3,360 | +45 | +1.4% | 1,315,000 |
| 2017/09/22 | 3,345 | 3,355 | 3,305 | 3,315 | -15 | -0.5% | 985,600 |
| 2017/09/21 | 3,330 | 3,340 | 3,310 | 3,330 | +25 | +0.8% | 899,500 |
| 2017/09/20 | 3,320 | 3,330 | 3,275 | 3,305 | -45 | -1.3% | 1,675,400 |
| 2017/09/19 | 3,390 | 3,395 | 3,325 | 3,350 | -20 | -0.6% | 1,650,200 |
| 2017/09/15 | 3,410 | 3,430 | 3,355 | 3,370 | -45 | -1.3% | 745,300 |
| 2017/09/14 | 3,430 | 3,530 | 3,415 | 3,415 | ±0 | ±0% | 1,200,500 |
| 2017/09/13 | 3,400 | 3,430 | 3,380 | 3,415 | +20 | +0.6% | 1,200,500 |
| 2017/09/12 | 3,385 | 3,425 | 3,370 | 3,395 | +35 | +1% | 800,700 |
| 2017/09/11 | 3,405 | 3,405 | 3,355 | 3,360 | -35 | -1% | 780,300 |
| 2017/09/08 | 3,445 | 3,460 | 3,370 | 3,395 | -55 | -1.6% | 1,611,600 |
| 2017/09/07 | 3,380 | 3,455 | 3,380 | 3,450 | +55 | +1.6% | 2,312,900 |
| 2017/09/06 | 3,275 | 3,415 | 3,255 | 3,395 | -215 | -6% | 6,585,200 |
| 2017/09/05 | 3,630 | 3,640 | 3,545 | 3,610 | -10 | -0.3% | 2,168,600 |
| 2017/09/04 | 3,575 | 3,635 | 3,555 | 3,620 | +20 | +0.6% | 880,700 |
| 2017/09/01 | 3,615 | 3,620 | 3,575 | 3,600 | +5 | +0.1% | 836,200 |
| 2017/08/31 | 3,610 | 3,620 | 3,580 | 3,595 | -5 | -0.1% | 978,500 |
| 2017/08/30 | 3,580 | 3,620 | 3,550 | 3,600 | +65 | +1.8% | 763,400 |
| 2017/08/29 | 3,495 | 3,565 | 3,475 | 3,535 | +45 | +1.3% | 786,200 |
| 2017/08/28 | 3,455 | 3,505 | 3,450 | 3,490 | +35 | +1% | 543,100 |
| 2017/08/25 | 3,465 | 3,500 | 3,435 | 3,455 | +5 | +0.1% | 663,700 |
| 2017/08/24 | 3,470 | 3,500 | 3,450 | 3,450 | -45 | -1.3% | 555,100 |
| 2017/08/23 | 3,515 | 3,520 | 3,455 | 3,495 | +40 | +1.2% | 769,700 |
| 2017/08/22 | 3,415 | 3,465 | 3,395 | 3,455 | +15 | +0.4% | 1,033,100 |
| 2017/08/21 | 3,500 | 3,505 | 3,430 | 3,440 | -55 | -1.6% | 918,800 |
| 2017/08/18 | 3,490 | 3,525 | 3,480 | 3,495 | -55 | -1.5% | 627,500 |
| 2017/08/17 | 3,500 | 3,560 | 3,495 | 3,550 | +55 | +1.6% | 1,045,400 |
| 2017/08/16 | 3,585 | 3,595 | 3,490 | 3,495 | -130 | -3.6% | 1,179,800 |
| 2017/08/15 | 3,610 | 3,680 | 3,580 | 3,625 | +30 | +0.8% | 878,900 |
| 2017/08/14 | 3,505 | 3,615 | 3,500 | 3,595 | +55 | +1.6% | 1,316,400 |
| 2017/08/10 | 3,475 | 3,540 | 3,465 | 3,540 | +85 | +2.5% | 1,160,600 |
| 2017/08/09 | 3,435 | 3,465 | 3,375 | 3,455 | +55 | +1.6% | 1,296,700 |
| 2017/08/08 | 3,345 | 3,420 | 3,330 | 3,400 | +70 | +2.1% | 786,300 |
| 2017/08/07 | 3,375 | 3,385 | 3,325 | 3,330 | -45 | -1.3% | 700,200 |
| 2017/08/04 | 3,345 | 3,400 | 3,345 | 3,375 | +80 | +2.4% | 1,268,100 |
| 2017/08/03 | 3,285 | 3,315 | 3,255 | 3,295 | -35 | -1.1% | 1,566,300 |
| 2017/08/02 | 3,405 | 3,450 | 3,305 | 3,330 | -95 | -2.8% | 1,259,100 |
| 2017/08/01 | 3,410 | 3,465 | 3,385 | 3,425 | +10 | +0.3% | 959,000 |
| 2017/07/31 | 3,365 | 3,465 | 3,360 | 3,415 | +20 | +0.6% | 1,780,100 |
| 2017/07/28 | 3,495 | 3,540 | 3,375 | 3,395 | -350 | -9.3% | 3,451,200 |
| 2017/07/27 | 3,770 | 3,780 | 3,695 | 3,745 | -20 | -0.5% | 1,191,500 |
| 2017/07/26 | 3,715 | 3,770 | 3,705 | 3,765 | +65 | +1.8% | 926,500 |
| 2017/07/25 | 3,720 | 3,730 | 3,680 | 3,700 | +15 | +0.4% | 659,000 |
| 2017/07/24 | 3,680 | 3,700 | 3,655 | 3,685 | -10 | -0.3% | 533,100 |
| 2017/07/21 | 3,730 | 3,750 | 3,665 | 3,695 | -15 | -0.4% | 491,600 |
| 2017/07/20 | 3,650 | 3,735 | 3,650 | 3,710 | +85 | +2.3% | 774,300 |
| 2017/07/19 | 3,480 | 3,630 | 3,475 | 3,625 | +5 | +0.1% | 1,378,300 |
| 2017/07/18 | 3,660 | 3,670 | 3,605 | 3,620 | -40 | -1.1% | 453,700 |
| 2017/07/14 | 3,665 | 3,680 | 3,635 | 3,660 | -5 | -0.1% | 555,500 |
1851～
1900
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
