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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 4,295 | 4,335 | 4,215 | 4,240 | -15 | -0.4% | 889,200 |
| 2018/02/09 | 4,180 | 4,255 | 4,135 | 4,255 | -90 | -2.1% | 1,159,000 |
| 2018/02/08 | 4,195 | 4,355 | 4,195 | 4,345 | +155 | +3.7% | 842,100 |
| 2018/02/07 | 4,390 | 4,395 | 4,190 | 4,190 | -15 | -0.4% | 1,375,000 |
| 2018/02/06 | 4,265 | 4,295 | 4,030 | 4,205 | -215 | -4.9% | 2,016,300 |
| 2018/02/05 | 4,495 | 4,510 | 4,395 | 4,420 | -185 | -4% | 1,156,600 |
| 2018/02/02 | 4,665 | 4,705 | 4,590 | 4,605 | -145 | -3.1% | 1,136,100 |
| 2018/02/01 | 4,700 | 4,820 | 4,670 | 4,750 | +25 | +0.5% | 1,103,600 |
| 2018/01/31 | 4,640 | 4,780 | 4,625 | 4,725 | +210 | +4.7% | 1,864,900 |
| 2018/01/30 | 4,380 | 4,540 | 4,375 | 4,515 | +160 | +3.7% | 1,548,500 |
| 2018/01/29 | 4,265 | 4,460 | 4,265 | 4,355 | +150 | +3.6% | 1,378,100 |
| 2018/01/26 | 4,445 | 4,505 | 4,170 | 4,205 | -215 | -4.9% | 2,545,400 |
| 2018/01/25 | 4,355 | 4,440 | 4,285 | 4,420 | -25 | -0.6% | 1,057,700 |
| 2018/01/24 | 4,450 | 4,475 | 4,370 | 4,445 | -10 | -0.2% | 626,900 |
| 2018/01/23 | 4,420 | 4,530 | 4,410 | 4,455 | +105 | +2.4% | 866,300 |
| 2018/01/22 | 4,325 | 4,350 | 4,290 | 4,350 | +65 | +1.5% | 507,000 |
| 2018/01/19 | 4,235 | 4,295 | 4,230 | 4,285 | +40 | +0.9% | 564,500 |
| 2018/01/18 | 4,290 | 4,290 | 4,240 | 4,245 | -5 | -0.1% | 596,600 |
| 2018/01/17 | 4,170 | 4,290 | 4,165 | 4,250 | +55 | +1.3% | 769,600 |
| 2018/01/16 | 4,300 | 4,310 | 4,180 | 4,195 | -130 | -3% | 1,076,300 |
| 2018/01/15 | 4,330 | 4,365 | 4,285 | 4,325 | +20 | +0.5% | 628,500 |
| 2018/01/12 | 4,245 | 4,350 | 4,245 | 4,305 | +45 | +1.1% | 1,088,400 |
| 2018/01/11 | 4,355 | 4,370 | 4,235 | 4,260 | -115 | -2.6% | 1,225,200 |
| 2018/01/10 | 4,500 | 4,500 | 4,345 | 4,375 | -145 | -3.2% | 835,600 |
| 2018/01/09 | 4,535 | 4,535 | 4,430 | 4,520 | -35 | -0.8% | 846,400 |
| 2018/01/05 | 4,500 | 4,595 | 4,480 | 4,555 | +110 | +2.5% | 812,600 |
| 2018/01/04 | 4,480 | 4,535 | 4,420 | 4,445 | +45 | +1% | 802,000 |
| 2017/12/29 | 4,435 | 4,435 | 4,125 | 4,400 | -30 | -0.7% | 676,500 |
| 2017/12/28 | 4,410 | 4,460 | 4,400 | 4,430 | +20 | +0.5% | 462,900 |
| 2017/12/27 | 4,390 | 4,440 | 4,355 | 4,410 | +25 | +0.6% | 475,400 |
| 2017/12/26 | 4,395 | 4,425 | 4,380 | 4,385 | -50 | -1.1% | 520,200 |
| 2017/12/25 | 4,425 | 4,450 | 4,385 | 4,435 | +40 | +0.9% | 473,900 |
| 2017/12/22 | 4,365 | 4,435 | 4,360 | 4,395 | +35 | +0.8% | 911,000 |
| 2017/12/21 | 4,310 | 4,375 | 4,295 | 4,360 | +5 | +0.1% | 383,700 |
| 2017/12/20 | 4,325 | 4,370 | 4,245 | 4,355 | +10 | +0.2% | 774,900 |
| 2017/12/19 | 4,290 | 4,350 | 4,255 | 4,345 | +30 | +0.7% | 637,200 |
| 2017/12/18 | 4,220 | 4,340 | 4,210 | 4,315 | +110 | +2.6% | 1,017,700 |
| 2017/12/15 | 4,180 | 4,215 | 4,125 | 4,205 | +25 | +0.6% | 599,800 |
| 2017/12/14 | 4,215 | 4,240 | 4,150 | 4,180 | +5 | +0.1% | 598,400 |
| 2017/12/13 | 4,060 | 4,195 | 4,050 | 4,175 | +85 | +2.1% | 758,400 |
| 2017/12/12 | 4,170 | 4,215 | 4,065 | 4,090 | -60 | -1.4% | 986,400 |
| 2017/12/11 | 4,125 | 4,160 | 4,025 | 4,150 | +40 | +1% | 926,700 |
| 2017/12/08 | 3,910 | 4,115 | 3,905 | 4,110 | +205 | +5.2% | 1,815,300 |
| 2017/12/07 | 3,865 | 3,945 | 3,845 | 3,905 | +60 | +1.6% | 898,800 |
| 2017/12/06 | 3,830 | 3,945 | 3,825 | 3,845 | +85 | +2.3% | 1,680,700 |
| 2017/12/05 | 3,750 | 3,790 | 3,730 | 3,760 | +10 | +0.3% | 911,600 |
| 2017/12/04 | 3,825 | 3,850 | 3,745 | 3,750 | -60 | -1.6% | 926,000 |
| 2017/12/01 | 3,830 | 3,890 | 3,800 | 3,810 | -20 | -0.5% | 910,200 |
| 2017/11/30 | 3,900 | 3,900 | 3,795 | 3,830 | -85 | -2.2% | 1,501,600 |
| 2017/11/29 | 4,020 | 4,020 | 3,900 | 3,915 | -100 | -2.5% | 946,400 |
1851～
1900
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
