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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,850 | 1,865 | 1,797.5 | 1,855 | +30 | +1.6% | 3,514,400 |
| 2013/11/21 | 1,727.5 | 1,852.5 | 1,727.5 | 1,825 | +85 | +4.9% | 5,417,400 |
| 2013/11/20 | 1,755 | 1,767.5 | 1,732.5 | 1,740 | -20 | -1.1% | 1,663,800 |
| 2013/11/19 | 1,750 | 1,777.5 | 1,695 | 1,760 | +12.5 | +0.7% | 4,563,200 |
| 2013/11/18 | 1,697.5 | 1,792.5 | 1,682.5 | 1,747.5 | +75 | +4.5% | 5,651,600 |
| 2013/11/15 | 1,630 | 1,672.5 | 1,625 | 1,672.5 | +25 | +1.5% | 1,804,600 |
| 2013/11/14 | 1,672.5 | 1,682.5 | 1,632.5 | 1,647.5 | -12.5 | -0.8% | 1,664,400 |
| 2013/11/13 | 1,655 | 1,700 | 1,637.5 | 1,660 | +12.5 | +0.8% | 3,136,000 |
| 2013/11/12 | 1,605 | 1,660 | 1,602.5 | 1,647.5 | +52.5 | +3.3% | 2,168,000 |
| 2013/11/11 | 1,622.5 | 1,635 | 1,565 | 1,595 | -50 | -3% | 3,138,000 |
| 2013/11/08 | 1,682.5 | 1,705 | 1,610 | 1,645 | -62.5 | -3.7% | 3,329,000 |
| 2013/11/07 | 1,700 | 1,750 | 1,657.5 | 1,707.5 | +32.5 | +1.9% | 6,296,200 |
| 2013/11/06 | 1,697.5 | 1,727.5 | 1,610 | 1,675 | -50 | -2.9% | 6,469,600 |
| 2013/11/05 | 1,622.5 | 1,747.5 | 1,600 | 1,725 | +137.5 | +8.7% | 24,241,800 |
| 2013/11/01 | 1,582.5 | 1,587.5 | 1,550 | 1,587.5 | +250 | +18.7% | 7,296,800 |
| 2013/10/31 | 1,350 | 1,367.5 | 1,318 | 1,337.5 | +10 | +0.8% | 3,444,200 |
| 2013/10/30 | 1,370 | 1,371 | 1,320 | 1,327.5 | -44 | -3.2% | 3,068,200 |
| 2013/10/29 | 1,400 | 1,401 | 1,366 | 1,371.5 | -43.5 | -3.1% | 1,749,800 |
| 2013/10/28 | 1,423.5 | 1,423.5 | 1,398.5 | 1,415 | +7 | +0.5% | 1,258,600 |
| 2013/10/25 | 1,452.5 | 1,462.5 | 1,395 | 1,408 | -46.5 | -3.2% | 2,843,000 |
| 2013/10/24 | 1,422.5 | 1,457.5 | 1,410 | 1,454.5 | +32 | +2.2% | 2,893,800 |
| 2013/10/23 | 1,485 | 1,499 | 1,414 | 1,422.5 | -55 | -3.7% | 4,107,400 |
| 2013/10/22 | 1,542.5 | 1,547.5 | 1,468.5 | 1,477.5 | -87.5 | -5.6% | 4,724,800 |
| 2013/10/21 | 1,475 | 1,565 | 1,470 | 1,565 | +106 | +7.3% | 5,395,800 |
| 2013/10/18 | 1,449 | 1,490 | 1,444 | 1,459 | +21.5 | +1.5% | 3,162,000 |
| 2013/10/17 | 1,465 | 1,484.5 | 1,424 | 1,437.5 | -22.5 | -1.5% | 2,781,600 |
| 2013/10/16 | 1,485 | 1,517.5 | 1,454 | 1,460 | -17.5 | -1.2% | 4,542,600 |
| 2013/10/15 | 1,473 | 1,489.5 | 1,452 | 1,477.5 | +4.5 | +0.3% | 2,614,200 |
| 2013/10/11 | 1,447 | 1,490 | 1,413 | 1,473 | +27.5 | +1.9% | 7,218,200 |
| 2013/10/10 | 1,392 | 1,500 | 1,384 | 1,445.5 | +63 | +4.6% | 8,466,400 |
| 2013/10/09 | 1,322.5 | 1,387 | 1,298 | 1,382.5 | +53.5 | +4% | 3,503,800 |
| 2013/10/08 | 1,273.5 | 1,329.5 | 1,243 | 1,329 | +34.5 | +2.7% | 1,871,200 |
| 2013/10/07 | 1,277.5 | 1,313 | 1,276 | 1,294.5 | +18.5 | +1.4% | 1,583,400 |
| 2013/10/04 | 1,256 | 1,288.5 | 1,255 | 1,276 | -5 | -0.4% | 1,317,000 |
| 2013/10/03 | 1,300 | 1,300 | 1,259.5 | 1,281 | -27 | -2.1% | 2,434,800 |
| 2013/10/02 | 1,363.5 | 1,367.5 | 1,271.5 | 1,308 | -59.5 | -4.4% | 3,145,200 |
| 2013/10/01 | 1,356.5 | 1,376 | 1,355 | 1,367.5 | +11.5 | +0.8% | 997,200 |
| 2013/09/30 | 1,343 | 1,371.5 | 1,332 | 1,356 | +7 | +0.5% | 1,583,600 |
| 2013/09/27 | 1,350 | 1,352 | 1,331.5 | 1,349 | +15 | +1.1% | 1,163,800 |
| 2013/09/26 | 1,300 | 1,339.5 | 1,294 | 1,334 | +27 | +2.1% | 1,675,600 |
| 2013/09/25 | 1,355 | 1,355.5 | 1,292 | 1,307 | -59 | -4.3% | 2,942,200 |
| 2013/09/24 | 1,380.5 | 1,389 | 1,352.5 | 1,366 | -2.5 | -0.2% | 2,327,800 |
| 2013/09/20 | 1,363.5 | 1,384.5 | 1,357.5 | 1,368.5 | +7.5 | +0.6% | 1,798,600 |
| 2013/09/19 | 1,387.5 | 1,393 | 1,360 | 1,361 | -38 | -2.7% | 2,279,600 |
| 2013/09/18 | 1,385.5 | 1,411.5 | 1,385 | 1,399 | -4 | -0.3% | 1,660,800 |
| 2013/09/17 | 1,395 | 1,432.5 | 1,381 | 1,403 | +5.5 | +0.4% | 2,697,800 |
| 2013/09/13 | 1,347.5 | 1,397.5 | 1,343 | 1,397.5 | +60 | +4.5% | 3,486,800 |
| 2013/09/12 | 1,310 | 1,355 | 1,307.5 | 1,337.5 | +49 | +3.8% | 4,815,000 |
| 2013/09/11 | 1,261 | 1,289.5 | 1,257.5 | 1,288.5 | +20.5 | +1.6% | 2,772,400 |
| 2013/09/10 | 1,275 | 1,281.5 | 1,253.5 | 1,268 | -6.5 | -0.5% | 1,668,000 |
2651～
2700
件表示中 / 6010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 | 103,700円 | +9.7% | +64.6% | 1.45% | 31.81倍 | 3.53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 |
| パーソルＨＤ | 26,700円 | +6.8% | +4.6% | 3.37% | 18.23倍 | 3.08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 |
| ＡＬＳＯＫ | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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 |
| カカクコム | 258,400円 | +10.6% | +8.7% | 1.93% | 26.33倍 | 9.95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 | 122,100円 | +5.6% | +1.8% | 2.62% | 29.91倍 | 1.17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
