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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 968.3 | 989 | 963.5 | 982.7 | -0.6 | -0.1% | 3,601,700 |
| 2024/08/20 | 982.9 | 990.5 | 970.6 | 983.3 | +12.6 | +1.3% | 4,562,500 |
| 2024/08/19 | 962 | 986.3 | 958.9 | 970.7 | +9.4 | +1% | 5,066,600 |
| 2024/08/16 | 970 | 971.2 | 944.7 | 961.3 | +5.7 | +0.6% | 4,748,600 |
| 2024/08/15 | 935 | 956.1 | 932.2 | 955.6 | +27.8 | +3% | 3,946,100 |
| 2024/08/14 | 925.6 | 930.7 | 911.1 | 927.8 | +12.1 | +1.3% | 4,129,300 |
| 2024/08/13 | 896 | 918.4 | 894.2 | 915.7 | +34.7 | +3.9% | 5,419,100 |
| 2024/08/09 | 909.9 | 911.9 | 873.3 | 881 | -9.7 | -1.1% | 6,257,900 |
| 2024/08/08 | 871 | 914.8 | 863 | 890.7 | +11.7 | +1.3% | 6,247,200 |
| 2024/08/07 | 870 | 903.1 | 863.9 | 879 | -2.5 | -0.3% | 6,217,900 |
| 2024/08/06 | 859.3 | 905 | 858.8 | 881.5 | +70.7 | +8.7% | 9,188,700 |
| 2024/08/05 | 869.6 | 888.3 | 797.5 | 810.8 | -103.8 | -11.3% | 11,972,200 |
| 2024/08/02 | 957 | 959.7 | 914.6 | 914.6 | -89.9 | -8.9% | 12,472,400 |
| 2024/08/01 | 1,029 | 1,031.5 | 973 | 1,004.5 | +38.1 | +3.9% | 15,539,000 |
| 2024/07/31 | 965.5 | 975 | 941.1 | 966.4 | +1 | +0.1% | 7,345,800 |
| 2024/07/30 | 970.2 | 976.9 | 960.5 | 965.4 | -13 | -1.3% | 2,722,800 |
| 2024/07/29 | 950 | 983.5 | 949.8 | 978.4 | +33.7 | +3.6% | 3,965,600 |
| 2024/07/26 | 948.3 | 954 | 943.1 | 944.7 | -6.1 | -0.6% | 3,452,300 |
| 2024/07/25 | 951 | 956.6 | 942.8 | 950.8 | -11.6 | -1.2% | 3,804,600 |
| 2024/07/24 | 972 | 983.9 | 960.6 | 962.4 | -7.2 | -0.7% | 3,296,300 |
| 2024/07/23 | 973 | 992 | 969.2 | 969.6 | +4.1 | +0.4% | 4,478,500 |
| 2024/07/22 | 964 | 978.6 | 958 | 965.5 | +10.4 | +1.1% | 4,206,500 |
| 2024/07/19 | 961 | 962.5 | 948.2 | 955.1 | -9.8 | -1% | 3,834,900 |
| 2024/07/18 | 965 | 974 | 961.3 | 964.9 | -5.6 | -0.6% | 2,480,700 |
| 2024/07/17 | 970 | 978.5 | 960.5 | 970.5 | +6.3 | +0.7% | 3,162,500 |
| 2024/07/16 | 974.5 | 975 | 959.3 | 964.2 | -14.9 | -1.5% | 3,804,000 |
| 2024/07/12 | 939 | 981.4 | 937 | 979.1 | +28.2 | +3% | 5,718,400 |
| 2024/07/11 | 960 | 965.3 | 949.7 | 950.9 | -8.3 | -0.9% | 3,801,600 |
| 2024/07/10 | 975 | 975 | 949.3 | 959.2 | -22.1 | -2.3% | 5,246,400 |
| 2024/07/09 | 972.7 | 985.2 | 963 | 981.3 | +6.1 | +0.6% | 2,842,600 |
| 2024/07/08 | 966 | 976.6 | 952.1 | 975.2 | +8.3 | +0.9% | 3,816,500 |
| 2024/07/05 | 962.3 | 975.4 | 959 | 966.9 | -1.7 | -0.2% | 4,716,800 |
| 2024/07/04 | 983 | 985 | 968.2 | 968.6 | -13.6 | -1.4% | 3,927,700 |
| 2024/07/03 | 980.4 | 990 | 978.9 | 982.2 | +2.3 | +0.2% | 3,334,300 |
| 2024/07/02 | 984.6 | 985 | 966.3 | 979.9 | -7.7 | -0.8% | 4,762,100 |
| 2024/07/01 | 1,006.5 | 1,007.5 | 982.6 | 987.6 | -19.9 | -2% | 6,691,100 |
| 2024/06/28 | 1,009.5 | 1,011.5 | 996.8 | 1,007.5 | +6.5 | +0.6% | 3,662,700 |
| 2024/06/27 | 1,006 | 1,014 | 991.2 | 1,001 | +4.6 | +0.5% | 4,210,100 |
| 2024/06/26 | 993.5 | 1,004.5 | 990.2 | 996.4 | -1.2 | -0.1% | 2,557,200 |
| 2024/06/25 | 990.3 | 1,008.5 | 984.8 | 997.6 | -0.1 | ±0% | 3,700,400 |
| 2024/06/24 | 972 | 998.5 | 967.2 | 997.7 | +26.2 | +2.7% | 4,115,500 |
| 2024/06/21 | 986 | 989.4 | 961.2 | 971.5 | -13.8 | -1.4% | 3,416,400 |
| 2024/06/20 | 956.1 | 985.9 | 955.1 | 985.3 | +29.2 | +3.1% | 3,566,500 |
| 2024/06/19 | 967.7 | 970.6 | 949 | 956.1 | -10.2 | -1.1% | 3,187,800 |
| 2024/06/18 | 975 | 975.5 | 960.3 | 966.3 | -8 | -0.8% | 4,941,800 |
| 2024/06/17 | 959 | 974.9 | 956 | 974.3 | +19.4 | +2% | 4,499,300 |
| 2024/06/14 | 952 | 955.6 | 940.9 | 954.9 | +5 | +0.5% | 4,436,400 |
| 2024/06/13 | 946.8 | 961.2 | 944.2 | 949.9 | +24.9 | +2.7% | 4,852,400 |
| 2024/06/12 | 930.5 | 935.1 | 924.7 | 925 | -5.6 | -0.6% | 3,444,600 |
| 2024/06/11 | 951.8 | 951.8 | 924 | 930.6 | -23.7 | -2.5% | 8,386,300 |
151～
200
件表示中 / 6135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 | 111,000円 | +2.1% | +1.3% | 1.53% | 26.77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 |
| ユー・エス・エス | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59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 | 23,900円 | +9.6% | +13.0% | 3.77% | 14.53倍 | 2.88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 | 223,500円 | +16.5% | +10.6% | 3.58% | 22.32倍 | 7.83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 |
市場注目の銘柄
チャート関連のコラム
