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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 2,310 | 2,340 | 2,297.5 | 2,327.5 | -27.5 | -1.2% | 1,270,800 |
| 2014/12/01 | 2,350 | 2,382.5 | 2,317.5 | 2,355 | -10 | -0.4% | 1,585,600 |
| 2014/11/28 | 2,377.5 | 2,392.5 | 2,362.5 | 2,365 | -17.5 | -0.7% | 1,169,600 |
| 2014/11/27 | 2,442.5 | 2,447.5 | 2,380 | 2,382.5 | -75 | -3.1% | 1,328,000 |
| 2014/11/26 | 2,407.5 | 2,477.5 | 2,397.5 | 2,457.5 | +65 | +2.7% | 1,820,800 |
| 2014/11/25 | 2,402.5 | 2,410 | 2,370 | 2,392.5 | -2.5 | -0.1% | 1,070,000 |
| 2014/11/21 | 2,400 | 2,400 | 2,370 | 2,395 | -2.5 | -0.1% | 1,167,400 |
| 2014/11/20 | 2,410 | 2,440 | 2,380 | 2,397.5 | -7.5 | -0.3% | 1,212,400 |
| 2014/11/19 | 2,455 | 2,465 | 2,405 | 2,405 | -7.5 | -0.3% | 1,335,800 |
| 2014/11/18 | 2,340 | 2,420 | 2,340 | 2,412.5 | +70 | +3% | 1,322,200 |
| 2014/11/17 | 2,397.5 | 2,432.5 | 2,332.5 | 2,342.5 | -37.5 | -1.6% | 1,371,400 |
| 2014/11/14 | 2,347.5 | 2,382.5 | 2,330 | 2,380 | +82.5 | +3.6% | 2,057,400 |
| 2014/11/13 | 2,360 | 2,367.5 | 2,282.5 | 2,297.5 | -42.5 | -1.8% | 3,000,400 |
| 2014/11/12 | 2,337.5 | 2,407.5 | 2,327.5 | 2,340 | +35 | +1.5% | 2,809,200 |
| 2014/11/11 | 2,317.5 | 2,335 | 2,282.5 | 2,305 | -17.5 | -0.8% | 1,665,000 |
| 2014/11/10 | 2,285 | 2,372.5 | 2,280 | 2,322.5 | +45 | +2% | 3,317,800 |
| 2014/11/07 | 2,250 | 2,290 | 2,237.5 | 2,277.5 | +82.5 | +3.8% | 3,059,800 |
| 2014/11/06 | 2,197.5 | 2,230 | 2,185 | 2,195 | +10 | +0.5% | 2,859,600 |
| 2014/11/05 | 2,157.5 | 2,197.5 | 2,132.5 | 2,185 | +32.5 | +1.5% | 2,446,400 |
| 2014/11/04 | 2,192.5 | 2,197.5 | 2,142.5 | 2,152.5 | +27.5 | +1.3% | 2,848,600 |
| 2014/10/31 | 1,995 | 2,142.5 | 1,995 | 2,125 | +177.5 | +9.1% | 8,369,400 |
| 2014/10/30 | 1,987.5 | 1,987.5 | 1,920 | 1,947.5 | -5 | -0.3% | 7,254,800 |
| 2014/10/29 | 1,972.5 | 1,975 | 1,937.5 | 1,952.5 | -10 | -0.5% | 2,409,400 |
| 2014/10/28 | 1,975 | 2,005 | 1,947.5 | 1,962.5 | +2.5 | +0.1% | 3,091,800 |
| 2014/10/27 | 2,000 | 2,005 | 1,945 | 1,960 | -50 | -2.5% | 3,217,400 |
| 2014/10/24 | 2,077.5 | 2,080 | 1,975 | 2,010 | -55 | -2.7% | 3,028,800 |
| 2014/10/23 | 2,032.5 | 2,072.5 | 2,030 | 2,065 | +42.5 | +2.1% | 1,990,000 |
| 2014/10/22 | 2,005 | 2,032.5 | 1,995 | 2,022.5 | +37.5 | +1.9% | 1,541,000 |
| 2014/10/21 | 1,962.5 | 2,007.5 | 1,960 | 1,985 | +37.5 | +1.9% | 1,675,800 |
| 2014/10/20 | 1,980 | 1,982.5 | 1,937.5 | 1,947.5 | +37.5 | +2% | 1,791,800 |
| 2014/10/17 | 1,905 | 1,937.5 | 1,867.5 | 1,910 | +5 | +0.3% | 2,300,800 |
| 2014/10/16 | 1,930 | 1,975 | 1,900 | 1,905 | -55 | -2.8% | 2,219,600 |
| 2014/10/15 | 1,970 | 1,992.5 | 1,925 | 1,960 | +15 | +0.8% | 1,680,000 |
| 2014/10/14 | 1,935 | 1,967.5 | 1,930 | 1,945 | -20 | -1% | 2,473,800 |
| 2014/10/10 | 2,015 | 2,080 | 1,945 | 1,965 | -15 | -0.8% | 6,447,000 |
| 2014/10/09 | 2,045 | 2,062.5 | 1,975 | 1,980 | -70 | -3.4% | 3,936,200 |
| 2014/10/08 | 1,962.5 | 2,057.5 | 1,957.5 | 2,050 | +62.5 | +3.1% | 4,699,200 |
| 2014/10/07 | 1,915 | 2,010 | 1,912.5 | 1,987.5 | +82.5 | +4.3% | 3,429,400 |
| 2014/10/06 | 1,907.5 | 1,915 | 1,890 | 1,905 | +30 | +1.6% | 987,200 |
| 2014/10/03 | 1,825 | 1,880 | 1,822.5 | 1,875 | +40 | +2.2% | 1,188,800 |
| 2014/10/02 | 1,847.5 | 1,895 | 1,830 | 1,835 | -42.5 | -2.3% | 1,379,000 |
| 2014/10/01 | 1,917.5 | 1,922.5 | 1,875 | 1,877.5 | -47.5 | -2.5% | 1,021,800 |
| 2014/09/30 | 1,897.5 | 1,927.5 | 1,880 | 1,925 | +27.5 | +1.4% | 1,170,400 |
| 2014/09/29 | 1,922.5 | 1,925 | 1,865 | 1,897.5 | -20 | -1% | 922,800 |
| 2014/09/26 | 1,895 | 1,922.5 | 1,880 | 1,917.5 | -12.5 | -0.6% | 854,200 |
| 2014/09/25 | 1,927.5 | 1,937.5 | 1,912.5 | 1,930 | +22.5 | +1.2% | 1,101,800 |
| 2014/09/24 | 1,852.5 | 1,912.5 | 1,850 | 1,907.5 | +35 | +1.9% | 1,424,400 |
| 2014/09/22 | 1,847.5 | 1,917.5 | 1,847.5 | 1,872.5 | +27.5 | +1.5% | 2,028,200 |
| 2014/09/19 | 1,845 | 1,847.5 | 1,820 | 1,845 | +2.5 | +0.1% | 1,032,800 |
| 2014/09/18 | 1,820 | 1,845 | 1,812.5 | 1,842.5 | +22.5 | +1.2% | 713,200 |
2401～
2450
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
