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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,135 | 1,141.5 | 1,073 | 1,100 | -20 | -1.8% | 6,535,000 |
| 2013/07/26 | 1,050 | 1,120 | 1,050 | 1,120 | +91.5 | +8.9% | 11,134,200 |
| 2013/07/25 | 1,059 | 1,061.5 | 1,020 | 1,028.5 | -22 | -2.1% | 2,457,200 |
| 2013/07/24 | 1,067 | 1,073 | 1,050 | 1,050.5 | -16.5 | -1.5% | 1,238,600 |
| 2013/07/23 | 1,047.5 | 1,067 | 1,045.5 | 1,067 | +25 | +2.4% | 1,618,800 |
| 2013/07/22 | 1,060.5 | 1,074 | 1,036 | 1,042 | -17.5 | -1.7% | 2,490,000 |
| 2013/07/19 | 1,102.5 | 1,110 | 1,051 | 1,059.5 | -55.5 | -5% | 3,365,800 |
| 2013/07/18 | 1,080 | 1,118 | 1,071 | 1,115 | +32.5 | +3% | 3,660,600 |
| 2013/07/17 | 1,090 | 1,097.5 | 1,072.5 | 1,082.5 | -22.5 | -2% | 1,883,000 |
| 2013/07/16 | 1,095 | 1,110 | 1,084 | 1,105 | +12 | +1.1% | 1,776,000 |
| 2013/07/12 | 1,099.5 | 1,100 | 1,074 | 1,093 | +5.5 | +0.5% | 2,938,800 |
| 2013/07/11 | 1,020 | 1,108 | 1,020 | 1,087.5 | +50.5 | +4.9% | 7,259,000 |
| 2013/07/10 | 1,045 | 1,055.5 | 995.5 | 1,037 | -7.5 | -0.7% | 2,651,800 |
| 2013/07/09 | 1,059.5 | 1,060 | 1,020.5 | 1,044.5 | +3 | +0.3% | 2,218,200 |
| 2013/07/08 | 1,063.5 | 1,067 | 1,026.5 | 1,041.5 | -1 | -0.1% | 3,227,400 |
| 2013/07/05 | 1,000 | 1,067.5 | 1,000 | 1,042.5 | +97.5 | +10.3% | 10,188,800 |
| 2013/07/04 | 951 | 954.5 | 933.5 | 945 | -6 | -0.6% | 1,226,800 |
| 2013/07/03 | 964.5 | 964.5 | 946.5 | 951 | -6 | -0.6% | 1,120,400 |
| 2013/07/02 | 955.5 | 972 | 950 | 957 | -2 | -0.2% | 1,617,200 |
| 2013/07/01 | 951.5 | 977 | 951 | 959 | +9 | +0.9% | 1,555,200 |
| 2013/06/28 | 925 | 950 | 911.5 | 950 | +37 | +4.1% | 1,683,600 |
| 2013/06/27 | 922.5 | 926 | 881.5 | 913 | +6 | +0.7% | 2,754,000 |
| 2013/06/26 | 946.5 | 949.5 | 901 | 907 | -32.5 | -3.5% | 1,612,800 |
| 2013/06/25 | 945 | 957.5 | 929 | 939.5 | -5 | -0.5% | 1,564,200 |
| 2013/06/24 | 966.5 | 973.5 | 943 | 944.5 | -25 | -2.6% | 1,475,000 |
| 2013/06/21 | 950 | 969.5 | 940 | 969.5 | -4 | -0.4% | 1,775,800 |
| 2013/06/20 | 950 | 973.5 | 947.5 | 973.5 | +10.5 | +1.1% | 1,187,000 |
| 2013/06/19 | 985 | 987 | 957.5 | 963 | -12 | -1.2% | 1,119,800 |
| 2013/06/18 | 965 | 987 | 959.5 | 975 | +18.5 | +1.9% | 1,894,400 |
| 2013/06/17 | 948.5 | 965 | 938.5 | 956.5 | +18.5 | +2% | 1,605,800 |
| 2013/06/14 | 955.5 | 955.5 | 920.5 | 938 | +3 | +0.3% | 1,657,400 |
| 2013/06/13 | 952.5 | 956.5 | 930.5 | 935 | -22.5 | -2.3% | 2,130,200 |
| 2013/06/12 | 942.5 | 960 | 924 | 957.5 | +3.5 | +0.4% | 1,608,000 |
| 2013/06/11 | 978.5 | 1,000 | 943 | 954 | -21 | -2.2% | 2,415,800 |
| 2013/06/10 | 938.5 | 975 | 927.5 | 975 | +84 | +9.4% | 2,086,000 |
| 2013/06/07 | 893 | 913.5 | 860 | 891 | -28 | -3% | 4,198,600 |
| 2013/06/06 | 950 | 975.5 | 890 | 919 | -54.5 | -5.6% | 3,684,200 |
| 2013/06/05 | 962.5 | 1,014.5 | 958 | 973.5 | +13 | +1.4% | 2,758,800 |
| 2013/06/04 | 981 | 989.5 | 944 | 960.5 | -39 | -3.9% | 2,644,000 |
| 2013/06/03 | 980.5 | 1,012.5 | 979 | 999.5 | +8.5 | +0.9% | 2,222,400 |
| 2013/05/31 | 1,003 | 1,010 | 988 | 991 | +0.5 | +0.1% | 1,776,800 |
| 2013/05/30 | 975 | 1,020 | 970.5 | 990.5 | +3 | +0.3% | 2,860,200 |
| 2013/05/29 | 1,000 | 1,005.5 | 984.5 | 987.5 | -14.5 | -1.4% | 2,462,400 |
| 2013/05/28 | 990 | 1,025 | 976.5 | 1,002 | -2.5 | -0.2% | 2,353,400 |
| 2013/05/27 | 995 | 1,027.5 | 978 | 1,004.5 | -10.5 | -1% | 1,538,400 |
| 2013/05/24 | 1,033.5 | 1,056.5 | 950 | 1,015 | +14 | +1.4% | 3,497,000 |
| 2013/05/23 | 1,087.5 | 1,108 | 1,000.5 | 1,001 | -81.5 | -7.5% | 3,560,600 |
| 2013/05/22 | 1,062 | 1,085.5 | 1,035 | 1,082.5 | +29.5 | +2.8% | 2,841,800 |
| 2013/05/21 | 1,092 | 1,097 | 1,039 | 1,053 | -47 | -4.3% | 3,526,400 |
| 2013/05/20 | 1,102.5 | 1,117 | 1,084 | 1,100 | +22.5 | +2.1% | 2,396,200 |
2901～
2950
件表示中 / 6180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 | 148,500円 | +2.3% | +5.8% | 1.14% | 35.82倍 | 4.61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 | 313,300円 | +5.9% | - | 4.45% | 81.31倍 | 1.16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 | 156,700円 | +7.5% | +2.9% | 3.10% | 19.37倍 | 3.64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 | 266,400円 | +477.1% | +999.9% | 0.68% | 146.05倍 | 141.10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 | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26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
