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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 4,020 | 4,050 | 3,985 | 4,015 | -5 | -0.1% | 649,300 |
| 2017/11/27 | 4,080 | 4,090 | 4,010 | 4,020 | -65 | -1.6% | 746,700 |
| 2017/11/24 | 4,000 | 4,095 | 3,970 | 4,085 | +60 | +1.5% | 927,100 |
| 2017/11/22 | 4,125 | 4,125 | 4,015 | 4,025 | -45 | -1.1% | 1,019,200 |
| 2017/11/21 | 4,130 | 4,135 | 4,060 | 4,070 | -30 | -0.7% | 707,300 |
| 2017/11/20 | 4,040 | 4,130 | 4,025 | 4,100 | +45 | +1.1% | 1,270,000 |
| 2017/11/17 | 4,030 | 4,080 | 4,000 | 4,055 | +60 | +1.5% | 1,155,600 |
| 2017/11/16 | 3,885 | 4,030 | 3,860 | 3,995 | +110 | +2.8% | 1,120,100 |
| 2017/11/15 | 3,875 | 3,970 | 3,870 | 3,885 | +10 | +0.3% | 1,295,600 |
| 2017/11/14 | 3,875 | 3,905 | 3,835 | 3,875 | -20 | -0.5% | 806,500 |
| 2017/11/13 | 3,920 | 3,925 | 3,855 | 3,895 | -45 | -1.1% | 756,800 |
| 2017/11/10 | 3,900 | 4,015 | 3,895 | 3,940 | -30 | -0.8% | 953,600 |
| 2017/11/09 | 3,925 | 4,095 | 3,915 | 3,970 | +85 | +2.2% | 2,454,800 |
| 2017/11/08 | 3,800 | 3,895 | 3,795 | 3,885 | +45 | +1.2% | 876,200 |
| 2017/11/07 | 3,750 | 3,850 | 3,725 | 3,840 | +110 | +2.9% | 1,592,800 |
| 2017/11/06 | 3,700 | 3,800 | 3,680 | 3,730 | +115 | +3.2% | 1,891,600 |
| 2017/11/02 | 3,600 | 3,650 | 3,585 | 3,615 | +75 | +2.1% | 969,900 |
| 2017/11/01 | 3,485 | 3,545 | 3,440 | 3,540 | +40 | +1.1% | 1,017,300 |
| 2017/10/31 | 3,430 | 3,510 | 3,410 | 3,500 | -45 | -1.3% | 1,247,700 |
| 2017/10/30 | 3,530 | 3,545 | 3,475 | 3,545 | +5 | +0.1% | 1,449,200 |
| 2017/10/27 | 3,400 | 3,720 | 3,385 | 3,540 | +75 | +2.2% | 4,349,400 |
| 2017/10/26 | 3,425 | 3,490 | 3,400 | 3,465 | +75 | +2.2% | 1,665,400 |
| 2017/10/25 | 3,400 | 3,430 | 3,380 | 3,390 | -15 | -0.4% | 981,800 |
| 2017/10/24 | 3,345 | 3,405 | 3,320 | 3,405 | +90 | +2.7% | 1,027,800 |
| 2017/10/23 | 3,325 | 3,330 | 3,290 | 3,315 | +15 | +0.5% | 604,100 |
| 2017/10/20 | 3,230 | 3,305 | 3,230 | 3,300 | +50 | +1.5% | 762,500 |
| 2017/10/19 | 3,270 | 3,270 | 3,225 | 3,250 | -20 | -0.6% | 996,100 |
| 2017/10/18 | 3,285 | 3,310 | 3,255 | 3,270 | -30 | -0.9% | 665,700 |
| 2017/10/17 | 3,315 | 3,315 | 3,250 | 3,300 | ±0 | ±0% | 823,900 |
| 2017/10/16 | 3,345 | 3,350 | 3,290 | 3,300 | -50 | -1.5% | 861,400 |
| 2017/10/13 | 3,390 | 3,390 | 3,335 | 3,350 | -65 | -1.9% | 791,700 |
| 2017/10/12 | 3,315 | 3,415 | 3,280 | 3,415 | +95 | +2.9% | 1,243,400 |
| 2017/10/11 | 3,250 | 3,340 | 3,240 | 3,320 | +70 | +2.2% | 947,500 |
| 2017/10/10 | 3,200 | 3,255 | 3,200 | 3,250 | +15 | +0.5% | 944,200 |
| 2017/10/06 | 3,240 | 3,240 | 3,205 | 3,235 | -5 | -0.2% | 659,700 |
| 2017/10/05 | 3,245 | 3,260 | 3,235 | 3,240 | ±0 | ±0% | 611,100 |
| 2017/10/04 | 3,370 | 3,370 | 3,220 | 3,240 | -130 | -3.9% | 1,466,500 |
| 2017/10/03 | 3,325 | 3,390 | 3,315 | 3,370 | +80 | +2.4% | 1,134,900 |
| 2017/10/02 | 3,295 | 3,340 | 3,285 | 3,290 | +10 | +0.3% | 756,300 |
| 2017/09/29 | 3,245 | 3,285 | 3,230 | 3,280 | +40 | +1.2% | 606,500 |
| 2017/09/28 | 3,245 | 3,245 | 3,175 | 3,240 | +35 | +1.1% | 1,084,300 |
| 2017/09/27 | 3,210 | 3,225 | 3,170 | 3,205 | -45 | -1.4% | 1,227,800 |
| 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 |
1901～
1950
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 | 179,100円 | +6.1% | +66.2% | 0.95% | 29.26倍 | 5.57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 | 235,700円 | +26.4% | +8.0% | 0.89% | 35.51倍 | 4.22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 | 837,400円 | +23.2% | +19.6% | 1.19% | 34.09倍 | 13.47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 | 179,800円 | +7.5% | +4.2% | 2.80% | 21.43倍 | 4.09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 | 311,700円 | +1.6% | - | 0.00% | - | 1.40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
