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 |
---|---|---|---|---|---|---|---|
2015/12/10 | 2,640 | 2,655 | 2,585 | 2,600 | -70 | -2.6% | 1,017,200 |
2015/12/09 | 2,675 | 2,725 | 2,665 | 2,670 | -35 | -1.3% | 1,173,600 |
2015/12/08 | 2,675 | 2,715 | 2,655 | 2,705 | +20 | +0.7% | 2,240,400 |
2015/12/07 | 2,650 | 2,710 | 2,640 | 2,685 | +75 | +2.9% | 1,585,600 |
2015/12/04 | 2,620 | 2,645 | 2,595 | 2,610 | -70 | -2.6% | 1,111,400 |
2015/12/03 | 2,695 | 2,695 | 2,645 | 2,680 | -20 | -0.7% | 1,391,200 |
2015/12/02 | 2,640 | 2,710 | 2,625 | 2,700 | +70 | +2.7% | 2,050,400 |
2015/12/01 | 2,595 | 2,650 | 2,585 | 2,630 | +35 | +1.3% | 754,000 |
2015/11/30 | 2,645 | 2,655 | 2,560 | 2,595 | -70 | -2.6% | 1,052,400 |
2015/11/27 | 2,640 | 2,675 | 2,630 | 2,665 | +20 | +0.8% | 1,208,800 |
2015/11/26 | 2,650 | 2,670 | 2,630 | 2,645 | -5 | -0.2% | 1,494,800 |
2015/11/25 | 2,600 | 2,675 | 2,595 | 2,650 | +50 | +1.9% | 2,511,800 |
2015/11/24 | 2,555 | 2,620 | 2,550 | 2,600 | +20 | +0.8% | 1,924,600 |
2015/11/20 | 2,472.5 | 2,620 | 2,472.5 | 2,580 | +132.5 | +5.4% | 3,771,800 |
2015/11/19 | 2,390 | 2,462.5 | 2,367.5 | 2,447.5 | +92.5 | +3.9% | 1,915,200 |
2015/11/18 | 2,325 | 2,377.5 | 2,322.5 | 2,355 | +47.5 | +2.1% | 1,101,200 |
2015/11/17 | 2,315 | 2,332.5 | 2,297.5 | 2,307.5 | +17.5 | +0.8% | 1,138,800 |
2015/11/16 | 2,270 | 2,295 | 2,250 | 2,290 | -7.5 | -0.3% | 823,600 |
2015/11/13 | 2,275 | 2,312.5 | 2,272.5 | 2,297.5 | +5 | +0.2% | 766,800 |
2015/11/12 | 2,280 | 2,295 | 2,270 | 2,292.5 | +10 | +0.4% | 579,400 |
2015/11/11 | 2,297.5 | 2,322.5 | 2,270 | 2,282.5 | -2.5 | -0.1% | 1,331,400 |
2015/11/10 | 2,285 | 2,292.5 | 2,267.5 | 2,285 | -10 | -0.4% | 1,121,600 |
2015/11/09 | 2,302.5 | 2,315 | 2,265 | 2,295 | +5 | +0.2% | 1,345,400 |
2015/11/06 | 2,310 | 2,317.5 | 2,267.5 | 2,290 | -25 | -1.1% | 1,205,600 |
2015/11/05 | 2,302.5 | 2,317.5 | 2,262.5 | 2,315 | +47.5 | +2.1% | 2,305,000 |
2015/11/04 | 2,400 | 2,407.5 | 2,260 | 2,267.5 | -117.5 | -4.9% | 2,692,000 |
2015/11/02 | 2,455 | 2,475 | 2,375 | 2,385 | -115 | -4.6% | 2,007,800 |
2015/10/30 | 2,500 | 2,620 | 2,430 | 2,500 | +47.5 | +1.9% | 5,067,200 |
2015/10/29 | 2,490 | 2,510 | 2,430 | 2,452.5 | -30 | -1.2% | 1,251,000 |
2015/10/28 | 2,432.5 | 2,485 | 2,412.5 | 2,482.5 | +60 | +2.5% | 1,312,800 |
2015/10/27 | 2,465 | 2,472.5 | 2,410 | 2,422.5 | -47.5 | -1.9% | 1,560,800 |
2015/10/26 | 2,510 | 2,525 | 2,465 | 2,470 | -2.5 | -0.1% | 1,321,000 |
2015/10/23 | 2,515 | 2,515 | 2,460 | 2,472.5 | +22.5 | +0.9% | 1,225,600 |
2015/10/22 | 2,465 | 2,487.5 | 2,442.5 | 2,450 | -55 | -2.2% | 781,200 |
2015/10/21 | 2,452.5 | 2,515 | 2,447.5 | 2,505 | +55 | +2.2% | 854,600 |
2015/10/20 | 2,450 | 2,477.5 | 2,410 | 2,450 | +20 | +0.8% | 747,000 |
2015/10/19 | 2,492.5 | 2,492.5 | 2,422.5 | 2,430 | -60 | -2.4% | 1,151,800 |
2015/10/16 | 2,500 | 2,575 | 2,485 | 2,490 | +2.5 | +0.1% | 1,328,400 |
2015/10/15 | 2,367.5 | 2,490 | 2,367.5 | 2,487.5 | +100 | +4.2% | 1,402,400 |
2015/10/14 | 2,450 | 2,455 | 2,367.5 | 2,387.5 | -92.5 | -3.7% | 1,252,000 |
2015/10/13 | 2,455 | 2,497.5 | 2,455 | 2,480 | ±0 | ±0% | 746,200 |
2015/10/09 | 2,477.5 | 2,487.5 | 2,442.5 | 2,480 | +30 | +1.2% | 941,400 |
2015/10/08 | 2,477.5 | 2,490 | 2,430 | 2,450 | -45 | -1.8% | 1,380,600 |
2015/10/07 | 2,560 | 2,580 | 2,485 | 2,495 | -20 | -0.8% | 1,539,200 |
2015/10/06 | 2,595 | 2,665 | 2,487.5 | 2,515 | -10 | -0.4% | 2,283,400 |
2015/10/05 | 2,435 | 2,525 | 2,432.5 | 2,525 | +110 | +4.6% | 1,210,800 |
2015/10/02 | 2,355 | 2,440 | 2,350 | 2,415 | +57.5 | +2.4% | 1,642,400 |
2015/10/01 | 2,345 | 2,407.5 | 2,345 | 2,357.5 | +27.5 | +1.2% | 1,472,400 |
2015/09/30 | 2,307.5 | 2,370 | 2,275 | 2,330 | +57.5 | +2.5% | 1,725,400 |
2015/09/29 | 2,380 | 2,382.5 | 2,240 | 2,272.5 | -172.5 | -7.1% | 2,567,000 |
2151~
2200
件表示中 / 6010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 | 103,700円 | +9.7% | +64.6% | 1.45% | 31.81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 |
パーソルHD | 26,700円 | +6.8% | +4.6% | 3.37% | 18.23倍 | 3.08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 | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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 |
カカクコム | 258,400円 | +10.6% | +8.7% | 1.93% | 26.33倍 | 9.95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 |
博報堂DY | 122,100円 | +5.6% | +1.8% | 2.62% | 29.91倍 | 1.17倍 |
|
広告会社国内2位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いM&A推進 |
市場注目の銘柄
チャート関連のコラム