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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 3,515 | 3,540 | 3,485 | 3,505 | +20 | +0.6% | 935,400 |
| 2017/06/30 | 3,535 | 3,555 | 3,465 | 3,485 | -85 | -2.4% | 1,196,900 |
| 2017/06/29 | 3,550 | 3,610 | 3,535 | 3,570 | +60 | +1.7% | 1,172,600 |
| 2017/06/28 | 3,580 | 3,605 | 3,510 | 3,510 | -100 | -2.8% | 1,062,000 |
| 2017/06/27 | 3,660 | 3,670 | 3,575 | 3,610 | -45 | -1.2% | 596,700 |
| 2017/06/26 | 3,610 | 3,660 | 3,580 | 3,655 | +50 | +1.4% | 557,600 |
| 2017/06/23 | 3,680 | 3,690 | 3,590 | 3,605 | -85 | -2.3% | 734,700 |
| 2017/06/22 | 3,700 | 3,715 | 3,685 | 3,690 | -10 | -0.3% | 552,500 |
| 2017/06/21 | 3,675 | 3,730 | 3,670 | 3,700 | +5 | +0.1% | 755,100 |
| 2017/06/20 | 3,675 | 3,715 | 3,615 | 3,695 | +55 | +1.5% | 632,200 |
| 2017/06/19 | 3,645 | 3,670 | 3,635 | 3,640 | +10 | +0.3% | 655,300 |
| 2017/06/16 | 3,695 | 3,695 | 3,625 | 3,630 | -50 | -1.4% | 739,000 |
| 2017/06/15 | 3,615 | 3,735 | 3,615 | 3,680 | +25 | +0.7% | 879,400 |
| 2017/06/14 | 3,705 | 3,765 | 3,655 | 3,655 | +5 | +0.1% | 963,100 |
| 2017/06/13 | 3,575 | 3,660 | 3,560 | 3,650 | +40 | +1.1% | 743,300 |
| 2017/06/12 | 3,580 | 3,630 | 3,550 | 3,610 | -10 | -0.3% | 943,000 |
| 2017/06/09 | 3,675 | 3,695 | 3,615 | 3,620 | -85 | -2.3% | 1,061,600 |
| 2017/06/08 | 3,765 | 3,765 | 3,690 | 3,705 | -25 | -0.7% | 983,800 |
| 2017/06/07 | 3,725 | 3,770 | 3,675 | 3,730 | -25 | -0.7% | 1,101,600 |
| 2017/06/06 | 3,805 | 3,815 | 3,710 | 3,755 | -175 | -4.5% | 2,086,000 |
| 2017/06/05 | 3,910 | 3,955 | 3,880 | 3,930 | -25 | -0.6% | 1,662,000 |
| 2017/06/02 | 3,985 | 4,005 | 3,945 | 3,955 | +5 | +0.1% | 1,564,200 |
| 2017/06/01 | 3,925 | 3,970 | 3,820 | 3,950 | -50 | -1.3% | 2,222,000 |
| 2017/05/31 | 4,045 | 4,055 | 3,950 | 4,000 | -75 | -1.8% | 1,838,300 |
| 2017/05/30 | 3,945 | 4,095 | 3,940 | 4,075 | +170 | +4.4% | 2,680,300 |
| 2017/05/29 | 3,785 | 3,950 | 3,785 | 3,905 | +125 | +3.3% | 1,535,400 |
| 2017/05/26 | 3,740 | 3,800 | 3,725 | 3,780 | +35 | +0.9% | 1,184,100 |
| 2017/05/25 | 3,770 | 3,805 | 3,735 | 3,745 | +25 | +0.7% | 909,500 |
| 2017/05/24 | 3,755 | 3,760 | 3,650 | 3,720 | -65 | -1.7% | 1,525,600 |
| 2017/05/23 | 3,850 | 3,890 | 3,780 | 3,785 | -25 | -0.7% | 873,100 |
| 2017/05/22 | 3,650 | 3,820 | 3,650 | 3,810 | +185 | +5.1% | 1,336,100 |
| 2017/05/19 | 3,705 | 3,730 | 3,620 | 3,625 | -100 | -2.7% | 1,450,000 |
| 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 |
2001～
2050
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
