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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,027 | 1,039 | 1,024 | 1,033.5 | +11.5 | +1.1% | 1,928,000 |
| 2024/10/18 | 1,035 | 1,035.5 | 1,019.5 | 1,022 | -6 | -0.6% | 1,459,600 |
| 2024/10/17 | 1,038 | 1,042 | 1,026.5 | 1,028 | -17.5 | -1.7% | 2,605,200 |
| 2024/10/16 | 1,047 | 1,058.5 | 1,038 | 1,045.5 | -9 | -0.9% | 2,567,400 |
| 2024/10/15 | 1,050 | 1,064.5 | 1,049.5 | 1,054.5 | +10.5 | +1% | 3,107,500 |
| 2024/10/11 | 1,039.5 | 1,048.5 | 1,030.5 | 1,044 | +8.5 | +0.8% | 2,291,400 |
| 2024/10/10 | 1,033 | 1,040 | 1,024 | 1,035.5 | +6 | +0.6% | 2,461,200 |
| 2024/10/09 | 1,014 | 1,034.5 | 1,007.5 | 1,029.5 | +25 | +2.5% | 4,617,200 |
| 2024/10/08 | 1,003.5 | 1,008.5 | 997.4 | 1,004.5 | -8.5 | -0.8% | 3,059,900 |
| 2024/10/07 | 1,020.5 | 1,024 | 1,012.5 | 1,013 | ±0 | ±0% | 2,703,800 |
| 2024/10/04 | 1,002 | 1,013 | 1,000.5 | 1,013 | +6 | +0.6% | 2,707,700 |
| 2024/10/03 | 1,023.5 | 1,024.5 | 1,005.5 | 1,007 | +13.4 | +1.3% | 1,649,200 |
| 2024/10/02 | 1,014 | 1,017.5 | 991 | 993.6 | -28.4 | -2.8% | 2,530,000 |
| 2024/10/01 | 1,029.5 | 1,030 | 1,005.5 | 1,022 | +2.5 | +0.2% | 2,228,400 |
| 2024/09/30 | 993.4 | 1,021 | 990 | 1,019.5 | -18 | -1.7% | 4,774,000 |
| 2024/09/27 | 1,015.5 | 1,040 | 1,015 | 1,037.5 | -0.5 | ±0% | 3,321,700 |
| 2024/09/26 | 1,032.5 | 1,040.5 | 1,024.5 | 1,038 | +10 | +1% | 4,383,100 |
| 2024/09/25 | 1,032 | 1,036.5 | 1,021 | 1,028 | -5 | -0.5% | 2,470,100 |
| 2024/09/24 | 1,051 | 1,052.5 | 1,033 | 1,033 | -16 | -1.5% | 2,910,100 |
| 2024/09/20 | 1,056 | 1,060 | 1,043.5 | 1,049 | +0.5 | ±0% | 2,466,400 |
| 2024/09/19 | 1,029 | 1,056 | 1,025.5 | 1,048.5 | +29.5 | +2.9% | 2,881,700 |
| 2024/09/18 | 1,024 | 1,032.5 | 1,012.5 | 1,019 | -5 | -0.5% | 2,280,100 |
| 2024/09/17 | 1,033 | 1,033.5 | 1,011 | 1,024 | ±0 | ±0% | 3,280,600 |
| 2024/09/13 | 1,054 | 1,056 | 1,017.5 | 1,024 | -34.5 | -3.3% | 3,853,300 |
| 2024/09/12 | 1,050 | 1,064 | 1,039 | 1,058.5 | +25 | +2.4% | 3,416,900 |
| 2024/09/11 | 1,049.5 | 1,052.5 | 1,027 | 1,033.5 | -8.5 | -0.8% | 3,234,800 |
| 2024/09/10 | 1,024.5 | 1,047.5 | 1,021.5 | 1,042 | +20.5 | +2% | 2,149,400 |
| 2024/09/09 | 1,002 | 1,024.5 | 1,001.5 | 1,021.5 | -11 | -1.1% | 3,466,800 |
| 2024/09/06 | 1,067.5 | 1,069 | 1,022.5 | 1,032.5 | -21.5 | -2% | 3,112,200 |
| 2024/09/05 | 1,029 | 1,061 | 1,010 | 1,054 | +17.5 | +1.7% | 3,700,300 |
| 2024/09/04 | 1,036 | 1,062 | 1,032.5 | 1,036.5 | -29.5 | -2.8% | 4,070,200 |
| 2024/09/03 | 1,020.5 | 1,066 | 1,017 | 1,066 | +53.5 | +5.3% | 5,257,300 |
| 2024/09/02 | 1,016.5 | 1,019.5 | 1,005 | 1,012.5 | +2 | +0.2% | 1,782,500 |
| 2024/08/30 | 1,020.5 | 1,028.5 | 1,000 | 1,010.5 | -11 | -1.1% | 3,905,200 |
| 2024/08/29 | 1,037.5 | 1,042 | 1,017 | 1,021.5 | -21 | -2% | 2,989,800 |
| 2024/08/28 | 1,042 | 1,049.5 | 1,034 | 1,042.5 | +4.5 | +0.4% | 2,578,200 |
| 2024/08/27 | 1,036 | 1,046.5 | 1,029.5 | 1,038 | +9.5 | +0.9% | 1,880,100 |
| 2024/08/26 | 1,006 | 1,028.5 | 1,002.5 | 1,028.5 | +22.5 | +2.2% | 2,934,100 |
| 2024/08/23 | 999 | 1,010.5 | 993.5 | 1,006 | +1.5 | +0.1% | 2,587,300 |
| 2024/08/22 | 985 | 1,008 | 984 | 1,004.5 | +21.8 | +2.2% | 3,539,400 |
| 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 |
201～
250
件表示中 / 6225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 | 169,600円 | +6.1% | +66.2% | 1.00% | 27.71倍 | 5.27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 | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02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 | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71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 | 179,000円 | +7.5% | +4.2% | 2.82% | 21.34倍 | 4.07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 | 275,200円 | +1.6% | - | 0.00% | - | 1.23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
