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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 2,122.5 | 2,125 | 2,072.5 | 2,110 | -2.5 | -0.1% | 1,084,000 |
| 2014/06/18 | 2,112.5 | 2,127.5 | 2,095 | 2,112.5 | +5 | +0.2% | 1,085,400 |
| 2014/06/17 | 2,167.5 | 2,180 | 2,092.5 | 2,107.5 | -52.5 | -2.4% | 1,852,600 |
| 2014/06/16 | 2,162.5 | 2,225 | 2,155 | 2,160 | -12.5 | -0.6% | 1,401,600 |
| 2014/06/13 | 2,160 | 2,227.5 | 2,155 | 2,172.5 | -12.5 | -0.6% | 1,953,000 |
| 2014/06/12 | 2,140 | 2,212.5 | 2,137.5 | 2,185 | +25 | +1.2% | 2,392,800 |
| 2014/06/11 | 2,055 | 2,170 | 2,052.5 | 2,160 | +105 | +5.1% | 3,188,200 |
| 2014/06/10 | 2,065 | 2,105 | 2,040 | 2,055 | -22.5 | -1.1% | 1,996,400 |
| 2014/06/09 | 2,060 | 2,087.5 | 2,045 | 2,077.5 | +42.5 | +2.1% | 1,492,400 |
| 2014/06/06 | 2,072.5 | 2,100 | 2,030 | 2,035 | -55 | -2.6% | 2,329,600 |
| 2014/06/05 | 2,040 | 2,105 | 2,020 | 2,090 | +15 | +0.7% | 3,445,800 |
| 2014/06/04 | 2,110 | 2,132.5 | 2,055 | 2,075 | -90 | -4.2% | 3,105,200 |
| 2014/06/03 | 2,172.5 | 2,175 | 2,110 | 2,165 | +55 | +2.6% | 2,904,600 |
| 2014/06/02 | 2,062.5 | 2,122.5 | 2,037.5 | 2,110 | +80 | +3.9% | 2,383,600 |
| 2014/05/30 | 2,050 | 2,082.5 | 2,022.5 | 2,030 | +5 | +0.2% | 2,593,800 |
| 2014/05/29 | 1,970 | 2,042.5 | 1,967.5 | 2,025 | +62.5 | +3.2% | 2,825,800 |
| 2014/05/28 | 2,000 | 2,020 | 1,960 | 1,962.5 | -45 | -2.2% | 1,715,600 |
| 2014/05/27 | 2,000 | 2,042.5 | 1,960 | 2,007.5 | +20 | +1% | 2,374,800 |
| 2014/05/26 | 1,912.5 | 2,005 | 1,897.5 | 1,987.5 | +110 | +5.9% | 2,660,000 |
| 2014/05/23 | 1,875 | 1,905 | 1,850 | 1,877.5 | +22.5 | +1.2% | 1,592,200 |
| 2014/05/22 | 1,840 | 1,867.5 | 1,800 | 1,855 | +37.5 | +2.1% | 1,963,000 |
| 2014/05/21 | 1,775 | 1,840 | 1,775 | 1,817.5 | +15 | +0.8% | 1,351,200 |
| 2014/05/20 | 1,775 | 1,830 | 1,770 | 1,802.5 | +15 | +0.8% | 1,359,200 |
| 2014/05/19 | 1,842.5 | 1,845 | 1,765 | 1,787.5 | -55 | -3% | 1,698,600 |
| 2014/05/16 | 1,870 | 1,872.5 | 1,830 | 1,842.5 | -62.5 | -3.3% | 1,308,000 |
| 2014/05/15 | 1,897.5 | 1,945 | 1,887.5 | 1,905 | +27.5 | +1.5% | 1,561,800 |
| 2014/05/14 | 1,877.5 | 1,905 | 1,830 | 1,877.5 | +10 | +0.5% | 1,441,000 |
| 2014/05/13 | 1,910 | 1,955 | 1,860 | 1,867.5 | -7.5 | -0.4% | 2,294,200 |
| 2014/05/12 | 1,940 | 1,955 | 1,827.5 | 1,875 | -65 | -3.4% | 3,222,200 |
| 2014/05/09 | 1,910 | 1,957.5 | 1,875 | 1,940 | -2.5 | -0.1% | 2,288,600 |
| 2014/05/08 | 2,050 | 2,050 | 1,925 | 1,942.5 | -80 | -4% | 2,994,800 |
| 2014/05/07 | 2,080 | 2,087.5 | 2,010 | 2,022.5 | -75 | -3.6% | 1,636,400 |
| 2014/05/02 | 2,110 | 2,122.5 | 2,055 | 2,097.5 | -32.5 | -1.5% | 1,744,800 |
| 2014/05/01 | 2,042.5 | 2,147.5 | 2,020 | 2,130 | +25 | +1.2% | 3,138,400 |
| 2014/04/30 | 2,102.5 | 2,120 | 2,000 | 2,105 | ±0 | ±0% | 4,496,800 |
| 2014/04/28 | 2,097.5 | 2,130 | 2,072.5 | 2,105 | -10 | -0.5% | 2,206,200 |
| 2014/04/25 | 2,102.5 | 2,240 | 2,095 | 2,115 | +117.5 | +5.9% | 9,370,800 |
| 2014/04/24 | 1,975 | 2,002.5 | 1,955 | 1,997.5 | +25 | +1.3% | 1,686,800 |
| 2014/04/23 | 1,980 | 1,987.5 | 1,920 | 1,972.5 | +10 | +0.5% | 1,863,600 |
| 2014/04/22 | 1,925 | 2,032.5 | 1,925 | 1,962.5 | +47.5 | +2.5% | 3,636,800 |
| 2014/04/21 | 1,950 | 1,955 | 1,915 | 1,915 | -17.5 | -0.9% | 1,136,400 |
| 2014/04/18 | 1,890 | 1,935 | 1,885 | 1,932.5 | +57.5 | +3.1% | 1,368,400 |
| 2014/04/17 | 1,907.5 | 1,942.5 | 1,860 | 1,875 | -27.5 | -1.4% | 2,155,000 |
| 2014/04/16 | 1,830 | 1,922.5 | 1,825 | 1,902.5 | +100 | +5.5% | 2,694,400 |
| 2014/04/15 | 1,825 | 1,847.5 | 1,787.5 | 1,802.5 | -5 | -0.3% | 1,364,400 |
| 2014/04/14 | 1,785 | 1,860 | 1,785 | 1,807.5 | +12.5 | +0.7% | 1,570,200 |
| 2014/04/11 | 1,775 | 1,865 | 1,757.5 | 1,795 | -27.5 | -1.5% | 2,001,800 |
| 2014/04/10 | 1,857.5 | 1,902.5 | 1,792.5 | 1,822.5 | +12.5 | +0.7% | 3,215,600 |
| 2014/04/09 | 1,825 | 1,895 | 1,800 | 1,810 | -50 | -2.7% | 3,333,800 |
| 2014/04/08 | 1,922.5 | 1,942.5 | 1,845 | 1,860 | -82.5 | -4.2% | 2,452,000 |
2551～
2600
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
