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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/09/17 | 1,847.5 | 1,847.5 | 1,810 | 1,820 | -27.5 | -1.5% | 910,800 |
| 2014/09/16 | 1,845 | 1,850 | 1,832.5 | 1,847.5 | -2.5 | -0.1% | 622,000 |
| 2014/09/12 | 1,830 | 1,870 | 1,822.5 | 1,850 | +5 | +0.3% | 1,614,400 |
| 2014/09/11 | 1,777.5 | 1,845 | 1,775 | 1,845 | +87.5 | +5% | 2,037,000 |
| 2014/09/10 | 1,757.5 | 1,777.5 | 1,735 | 1,757.5 | -5 | -0.3% | 1,057,200 |
| 2014/09/09 | 1,800 | 1,800 | 1,762.5 | 1,762.5 | -32.5 | -1.8% | 835,800 |
| 2014/09/08 | 1,755 | 1,797.5 | 1,735 | 1,795 | +30 | +1.7% | 1,415,800 |
| 2014/09/05 | 1,857.5 | 1,857.5 | 1,750 | 1,765 | -75 | -4.1% | 2,259,000 |
| 2014/09/04 | 1,837.5 | 1,867.5 | 1,812.5 | 1,840 | +12.5 | +0.7% | 1,799,600 |
| 2014/09/03 | 1,825 | 1,847.5 | 1,817.5 | 1,827.5 | +2.5 | +0.1% | 1,113,200 |
| 2014/09/02 | 1,857.5 | 1,857.5 | 1,782.5 | 1,825 | -30 | -1.6% | 2,321,400 |
| 2014/09/01 | 1,880 | 1,882.5 | 1,840 | 1,855 | +75 | +4.2% | 3,616,400 |
| 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 |
2601～
2650
件表示中 / 6182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 | 146,500円 | +2.3% | +5.8% | 1.16% | 35.34倍 | 4.56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 |
| 電通Ｇ | 306,800円 | +5.9% | - | 4.55% | 79.63倍 | 1.14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 |
| ユー・エス・エス | 154,900円 | +7.5% | +2.9% | 3.14% | 19.14倍 | 3.60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 |
| ＧＭＯインター | 258,000円 | +477.1% | +999.9% | 0.71% | 141.45倍 | 136.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
