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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,782.5 | 1,790 | 1,757.5 | 1,780 | -20 | -1.1% | 1,430,600 |
| 2014/08/28 | 1,810 | 1,822.5 | 1,790 | 1,800 | -32.5 | -1.8% | 1,226,800 |
| 2014/08/27 | 1,762.5 | 1,840 | 1,760 | 1,832.5 | +140 | +8.3% | 5,027,000 |
| 2014/08/26 | 1,732.5 | 1,745 | 1,692.5 | 1,692.5 | -37.5 | -2.2% | 898,600 |
| 2014/08/25 | 1,725 | 1,732.5 | 1,717.5 | 1,730 | +5 | +0.3% | 457,200 |
| 2014/08/22 | 1,737.5 | 1,740 | 1,700 | 1,725 | +5 | +0.3% | 1,158,000 |
| 2014/08/21 | 1,697.5 | 1,725 | 1,697.5 | 1,720 | +22.5 | +1.3% | 628,200 |
| 2014/08/20 | 1,700 | 1,712.5 | 1,685 | 1,697.5 | -10 | -0.6% | 861,800 |
| 2014/08/19 | 1,717.5 | 1,722.5 | 1,695 | 1,707.5 | -5 | -0.3% | 1,180,600 |
| 2014/08/18 | 1,740 | 1,755 | 1,692.5 | 1,712.5 | -47.5 | -2.7% | 1,784,200 |
| 2014/08/15 | 1,695 | 1,770 | 1,695 | 1,760 | +77.5 | +4.6% | 3,068,000 |
| 2014/08/14 | 1,672.5 | 1,710 | 1,670 | 1,682.5 | +27.5 | +1.7% | 1,332,000 |
| 2014/08/13 | 1,662.5 | 1,667.5 | 1,645 | 1,655 | -7.5 | -0.5% | 1,019,200 |
| 2014/08/12 | 1,657.5 | 1,685 | 1,655 | 1,662.5 | +12.5 | +0.8% | 1,420,000 |
| 2014/08/11 | 1,647.5 | 1,667.5 | 1,630 | 1,650 | +50 | +3.1% | 1,423,800 |
| 2014/08/08 | 1,630 | 1,650 | 1,552.5 | 1,600 | -40 | -2.4% | 3,001,800 |
| 2014/08/07 | 1,640 | 1,677.5 | 1,605 | 1,640 | -5 | -0.3% | 2,137,000 |
| 2014/08/06 | 1,675 | 1,700 | 1,627.5 | 1,645 | -52.5 | -3.1% | 3,201,600 |
| 2014/08/05 | 1,765 | 1,765 | 1,690 | 1,697.5 | -62.5 | -3.6% | 1,692,600 |
| 2014/08/04 | 1,722.5 | 1,772.5 | 1,722.5 | 1,760 | +30 | +1.7% | 2,637,600 |
| 2014/08/01 | 1,700 | 1,747.5 | 1,680 | 1,730 | -7.5 | -0.4% | 3,555,600 |
| 2014/07/31 | 1,802.5 | 1,807.5 | 1,737.5 | 1,737.5 | -67.5 | -3.7% | 4,210,600 |
| 2014/07/30 | 1,825 | 1,827.5 | 1,795 | 1,805 | -20 | -1.1% | 2,502,800 |
| 2014/07/29 | 1,827.5 | 1,837.5 | 1,800 | 1,825 | +2.5 | +0.1% | 3,184,600 |
| 2014/07/28 | 1,827.5 | 1,860 | 1,802.5 | 1,822.5 | -27.5 | -1.5% | 5,243,600 |
| 2014/07/25 | 1,920 | 1,947.5 | 1,827.5 | 1,850 | -315 | -14.5% | 17,631,400 |
| 2014/07/24 | 2,115 | 2,185 | 2,107.5 | 2,165 | +15 | +0.7% | 2,360,600 |
| 2014/07/23 | 2,150 | 2,162.5 | 2,117.5 | 2,150 | +20 | +0.9% | 1,560,800 |
| 2014/07/22 | 2,025 | 2,137.5 | 2,025 | 2,130 | +100 | +4.9% | 2,555,800 |
| 2014/07/18 | 2,000 | 2,045 | 1,997.5 | 2,030 | +15 | +0.7% | 1,325,000 |
| 2014/07/17 | 2,035 | 2,062.5 | 2,015 | 2,015 | -5 | -0.2% | 1,230,200 |
| 2014/07/16 | 2,035 | 2,035 | 2,002.5 | 2,020 | -17.5 | -0.9% | 1,202,000 |
| 2014/07/15 | 2,017.5 | 2,040 | 2,007.5 | 2,037.5 | +30 | +1.5% | 1,141,200 |
| 2014/07/14 | 1,980 | 2,010 | 1,977.5 | 2,007.5 | +40 | +2% | 940,400 |
| 2014/07/11 | 1,937.5 | 1,982.5 | 1,905 | 1,967.5 | +10 | +0.5% | 1,328,600 |
| 2014/07/10 | 2,017.5 | 2,020 | 1,957.5 | 1,957.5 | -47.5 | -2.4% | 1,264,800 |
| 2014/07/09 | 2,027.5 | 2,030 | 1,980 | 2,005 | -60 | -2.9% | 1,850,000 |
| 2014/07/08 | 2,037.5 | 2,072.5 | 2,020 | 2,065 | +22.5 | +1.1% | 978,000 |
| 2014/07/07 | 2,040 | 2,060 | 2,037.5 | 2,042.5 | -12.5 | -0.6% | 820,800 |
| 2014/07/04 | 2,050 | 2,090 | 2,040 | 2,055 | +12.5 | +0.6% | 1,626,200 |
| 2014/07/03 | 2,112.5 | 2,120 | 2,037.5 | 2,042.5 | -80 | -3.8% | 2,089,600 |
| 2014/07/02 | 2,125 | 2,130 | 2,082.5 | 2,122.5 | +17.5 | +0.8% | 1,304,400 |
| 2014/07/01 | 2,062.5 | 2,107.5 | 2,057.5 | 2,105 | +55 | +2.7% | 1,454,400 |
| 2014/06/30 | 2,060 | 2,070 | 2,032.5 | 2,050 | +10 | +0.5% | 786,200 |
| 2014/06/27 | 2,062.5 | 2,075 | 2,012.5 | 2,040 | -45 | -2.2% | 1,750,800 |
| 2014/06/26 | 2,060 | 2,087.5 | 2,057.5 | 2,085 | +37.5 | +1.8% | 998,400 |
| 2014/06/25 | 2,095 | 2,105 | 2,032.5 | 2,047.5 | -37.5 | -1.8% | 1,553,400 |
| 2014/06/24 | 2,100 | 2,132.5 | 2,075 | 2,085 | -10 | -0.5% | 1,104,600 |
| 2014/06/23 | 2,050 | 2,112.5 | 2,042.5 | 2,095 | +45 | +2.2% | 1,567,600 |
| 2014/06/20 | 2,115 | 2,117.5 | 2,042.5 | 2,050 | -60 | -2.8% | 2,153,600 |
2501～
2550
件表示中 / 6048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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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
