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 |
|---|---|---|---|---|---|---|---|
| 2013/10/24 | 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 |
| 2013/09/09 | 1,281.5 | 1,281.5 | 1,258 | 1,274.5 | +10 | +0.8% | 1,921,400 |
| 2013/09/06 | 1,280 | 1,281.5 | 1,244 | 1,264.5 | -18 | -1.4% | 2,880,000 |
| 2013/09/05 | 1,300 | 1,306 | 1,270 | 1,282.5 | -6.5 | -0.5% | 2,611,200 |
| 2013/09/04 | 1,250 | 1,289 | 1,246.5 | 1,289 | +48 | +3.9% | 2,688,000 |
| 2013/09/03 | 1,221 | 1,256 | 1,202 | 1,241 | +18.5 | +1.5% | 2,521,600 |
| 2013/09/02 | 1,252.5 | 1,253 | 1,220 | 1,222.5 | -39.5 | -3.1% | 2,931,000 |
| 2013/08/30 | 1,225 | 1,286 | 1,225 | 1,262 | +50 | +4.1% | 6,094,000 |
| 2013/08/29 | 1,183 | 1,219 | 1,180 | 1,212 | +31 | +2.6% | 2,530,600 |
| 2013/08/28 | 1,195.5 | 1,218.5 | 1,178.5 | 1,181 | -46 | -3.7% | 3,426,600 |
| 2013/08/27 | 1,227.5 | 1,259.5 | 1,217.5 | 1,227 | -0.5 | ±0% | 4,154,400 |
| 2013/08/26 | 1,213.5 | 1,252.5 | 1,207 | 1,227.5 | +13.5 | +1.1% | 3,494,400 |
| 2013/08/23 | 1,200 | 1,220 | 1,179 | 1,214 | +19 | +1.6% | 4,244,600 |
| 2013/08/22 | 1,158.5 | 1,200 | 1,140 | 1,195 | +25 | +2.1% | 4,788,000 |
| 2013/08/21 | 1,168.5 | 1,192.5 | 1,144.5 | 1,170 | +14.5 | +1.3% | 4,410,400 |
| 2013/08/20 | 1,120 | 1,167.5 | 1,111 | 1,155.5 | +47 | +4.2% | 5,076,200 |
| 2013/08/19 | 1,092.5 | 1,108.5 | 1,087.5 | 1,108.5 | +33.5 | +3.1% | 1,804,000 |
| 2013/08/16 | 1,063 | 1,087.5 | 1,037 | 1,075 | +12 | +1.1% | 2,242,000 |
| 2013/08/15 | 1,065 | 1,084.5 | 1,051.5 | 1,063 | +3.5 | +0.3% | 1,558,400 |
| 2013/08/14 | 1,050.5 | 1,065 | 1,048.5 | 1,059.5 | +3 | +0.3% | 999,400 |
| 2013/08/13 | 1,046.5 | 1,066.5 | 1,040.5 | 1,056.5 | +14 | +1.3% | 1,038,800 |
2901～
2950
件表示中 / 6240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 | 176,300円 | +6.1% | +66.2% | 0.96% | 28.81倍 | 5.48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 |
| エムスリー | 234,200円 | +26.4% | +8.0% | 0.90% | 35.29倍 | 4.20倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 830,000円 | +23.2% | +19.6% | 1.20% | 33.79倍 | 13.35倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 182,700円 | +7.5% | +4.2% | 2.76% | 21.78倍 | 4.15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 |
| 電通Ｇ | 309,800円 | +1.6% | - | 0.00% | - | 1.39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 |
市場注目の銘柄
チャート関連のコラム
