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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 936 | 969.3 | 933 | 951.1 | +10.1 | +1.1% | 10,767,400 |
| 2024/01/29 | 945.2 | 954 | 937.8 | 941 | -10.3 | -1.1% | 8,096,800 |
| 2024/01/26 | 952.1 | 974.9 | 948.3 | 951.3 | +2.5 | +0.3% | 10,618,600 |
| 2024/01/25 | 936 | 950 | 921.9 | 948.8 | +18.8 | +2% | 8,321,900 |
| 2024/01/24 | 930 | 935.9 | 921 | 930 | -0.1 | ±0% | 4,912,400 |
| 2024/01/23 | 933.8 | 943 | 922.8 | 930.1 | -3.7 | -0.4% | 4,982,400 |
| 2024/01/22 | 929 | 944.9 | 917.1 | 933.8 | +14 | +1.5% | 6,138,400 |
| 2024/01/19 | 916 | 934.3 | 912.1 | 919.8 | +9.8 | +1.1% | 5,387,000 |
| 2024/01/18 | 909.5 | 918.5 | 899.6 | 910 | +0.8 | +0.1% | 5,806,600 |
| 2024/01/17 | 889.8 | 932.7 | 888 | 909.2 | +30.5 | +3.5% | 12,799,000 |
| 2024/01/16 | 888 | 891.2 | 874.9 | 878.7 | -13.6 | -1.5% | 7,164,900 |
| 2024/01/15 | 909.1 | 912 | 887.1 | 892.3 | -22.5 | -2.5% | 6,821,100 |
| 2024/01/12 | 930 | 931 | 907 | 914.8 | -10.1 | -1.1% | 7,897,500 |
| 2024/01/11 | 906 | 927 | 903.6 | 924.9 | +20.1 | +2.2% | 7,081,400 |
| 2024/01/10 | 912 | 923.5 | 904.5 | 904.8 | -10.2 | -1.1% | 7,344,800 |
| 2024/01/09 | 891.6 | 922 | 887 | 915 | +26.4 | +3% | 7,610,500 |
| 2024/01/05 | 897 | 909.4 | 885.7 | 888.6 | -2.1 | -0.2% | 6,903,800 |
| 2024/01/04 | 870.1 | 895.2 | 858.1 | 890.7 | +5.6 | +0.6% | 6,459,700 |
| 2023/12/29 | 862.7 | 885.1 | 856.5 | 885.1 | +28.5 | +3.3% | 7,669,100 |
| 2023/12/28 | 855.5 | 856.6 | 842.2 | 856.6 | +7.8 | +0.9% | 3,391,700 |
| 2023/12/27 | 833.1 | 854.8 | 832.2 | 848.8 | +21.8 | +2.6% | 6,974,100 |
| 2023/12/26 | 832.4 | 836.6 | 824.6 | 827 | -9 | -1.1% | 5,131,600 |
| 2023/12/25 | 852 | 853.4 | 835.7 | 836 | -7.7 | -0.9% | 2,917,000 |
| 2023/12/22 | 867.6 | 868.7 | 836.8 | 843.7 | -22.7 | -2.6% | 7,434,900 |
| 2023/12/21 | 857 | 873.7 | 856.4 | 866.4 | +1.9 | +0.2% | 6,024,700 |
| 2023/12/20 | 866.4 | 874.5 | 859.3 | 864.5 | -0.9 | -0.1% | 5,851,300 |
| 2023/12/19 | 845 | 865.9 | 843 | 865.4 | +25.2 | +3% | 8,579,000 |
| 2023/12/18 | 811 | 842.7 | 808.3 | 840.2 | +38.1 | +4.8% | 10,040,700 |
| 2023/12/15 | 814.4 | 814.4 | 797 | 802.1 | -10.7 | -1.3% | 9,905,400 |
| 2023/12/14 | 819.5 | 824.4 | 802.1 | 812.8 | +1.8 | +0.2% | 6,306,600 |
| 2023/12/13 | 818.8 | 823.1 | 803.1 | 811 | -10.7 | -1.3% | 6,415,400 |
| 2023/12/12 | 824 | 833.6 | 818 | 821.7 | +1.7 | +0.2% | 7,651,800 |
| 2023/12/11 | 816.3 | 821 | 803.7 | 820 | +3.6 | +0.4% | 9,330,100 |
| 2023/12/08 | 816.1 | 824 | 810 | 816.4 | -5.6 | -0.7% | 8,178,400 |
| 2023/12/07 | 858.9 | 860 | 820.1 | 822 | -38.3 | -4.5% | 10,450,100 |
| 2023/12/06 | 858.7 | 874.6 | 855.7 | 860.3 | +1.6 | +0.2% | 8,519,000 |
| 2023/12/05 | 850 | 874 | 843.7 | 858.7 | +22.6 | +2.7% | 14,960,100 |
| 2023/12/04 | 859.5 | 862.1 | 821 | 836.1 | -30.7 | -3.5% | 19,230,400 |
| 2023/12/01 | 888 | 893.8 | 866.8 | 866.8 | -27.8 | -3.1% | 11,086,500 |
| 2023/11/30 | 889.6 | 900.9 | 863.5 | 894.6 | -3.9 | -0.4% | 46,611,200 |
| 2023/11/29 | 891 | 910 | 882.6 | 898.5 | -3.7 | -0.4% | 11,550,600 |
| 2023/11/28 | 890.6 | 907.8 | 887.7 | 902.2 | +12.3 | +1.4% | 13,695,800 |
| 2023/11/27 | 879 | 897.4 | 863.5 | 889.9 | -35.5 | -3.8% | 24,558,900 |
| 2023/11/24 | 908 | 935.8 | 890 | 925.4 | +36.6 | +4.1% | 28,663,100 |
| 2023/11/22 | 857.9 | 907.5 | 847.1 | 888.8 | +41.9 | +4.9% | 22,579,300 |
| 2023/11/21 | 826 | 851.5 | 825.1 | 846.9 | +27.2 | +3.3% | 8,579,700 |
| 2023/11/20 | 811 | 824.6 | 809.5 | 819.7 | +0.1 | ±0% | 6,232,700 |
| 2023/11/17 | 831.9 | 833.9 | 817.3 | 819.6 | -12.3 | -1.5% | 5,098,200 |
| 2023/11/16 | 847 | 850.3 | 824.2 | 831.9 | -23.7 | -2.8% | 6,180,300 |
| 2023/11/15 | 824.7 | 856 | 823.1 | 855.6 | +45.9 | +5.7% | 12,631,600 |
201～
250
件表示中 / 6047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 | 101,300円 | +2.1% | +1.3% | 1.68% | 24.43倍 | 3.22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 |
| ＡＬＳＯＫ | 110,000円 | +5.5% | +2.2% | 2.25% | 19.32倍 | 1.57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 | 23,300円 | +9.6% | +13.0% | 3.86% | 14.16倍 | 2.80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 | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03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 | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10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
