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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 1,120.5 | 1,132.5 | 1,101 | 1,102.5 | -12 | -1.1% | 2,544,000 |
| 2012/01/27 | 1,150 | 1,164 | 1,095 | 1,114.5 | -63.5 | -5.4% | 6,839,200 |
| 2012/01/26 | 1,172.5 | 1,186.5 | 1,141.5 | 1,178 | -0.5 | ±0% | 2,673,400 |
| 2012/01/25 | 1,170.5 | 1,191.5 | 1,156 | 1,178.5 | +8.5 | +0.7% | 2,732,600 |
| 2012/01/24 | 1,131 | 1,176 | 1,119 | 1,170 | +30.5 | +2.7% | 4,313,200 |
| 2012/01/23 | 1,070 | 1,141.5 | 1,069 | 1,139.5 | +85.5 | +8.1% | 4,693,000 |
| 2012/01/20 | 1,060 | 1,073.5 | 1,040 | 1,054 | -16.5 | -1.5% | 3,185,400 |
| 2012/01/19 | 1,085 | 1,092.5 | 1,042.5 | 1,070.5 | -2 | -0.2% | 3,713,000 |
| 2012/01/18 | 1,059.5 | 1,097.5 | 1,037.5 | 1,072.5 | +1.5 | +0.1% | 2,693,000 |
| 2012/01/17 | 1,145 | 1,152.5 | 1,071 | 1,071 | -57.5 | -5.1% | 3,746,000 |
| 2012/01/16 | 1,123 | 1,144.5 | 1,116 | 1,128.5 | -6 | -0.5% | 1,085,800 |
| 2012/01/13 | 1,125 | 1,142 | 1,096.5 | 1,134.5 | +21 | +1.9% | 2,513,200 |
| 2012/01/12 | 1,158 | 1,166 | 1,108 | 1,113.5 | -44 | -3.8% | 3,616,600 |
| 2012/01/11 | 1,196 | 1,204 | 1,155 | 1,157.5 | -36.5 | -3.1% | 2,440,400 |
| 2012/01/10 | 1,260 | 1,264.5 | 1,153.5 | 1,194 | -66 | -5.2% | 3,708,600 |
| 2012/01/06 | 1,265 | 1,269 | 1,247.5 | 1,260 | -7.5 | -0.6% | 1,295,000 |
| 2012/01/05 | 1,264 | 1,277 | 1,259.5 | 1,267.5 | -3 | -0.2% | 1,142,800 |
| 2012/01/04 | 1,265 | 1,285 | 1,258.5 | 1,270.5 | +20 | +1.6% | 1,238,800 |
| 2011/12/30 | 1,246.5 | 1,256 | 1,232.5 | 1,250.5 | +5.5 | +0.4% | 832,000 |
| 2011/12/29 | 1,249 | 1,264.5 | 1,243.5 | 1,245 | -19.5 | -1.5% | 998,800 |
| 2011/12/28 | 1,227.5 | 1,272.5 | 1,225 | 1,264.5 | +39.5 | +3.2% | 1,337,600 |
| 2011/12/27 | 1,238.5 | 1,239 | 1,219.5 | 1,225 | -6.5 | -0.5% | 730,000 |
| 2011/12/26 | 1,235.5 | 1,242.5 | 1,215.5 | 1,231.5 | -14.5 | -1.2% | 1,379,200 |
| 2011/12/22 | 1,266.5 | 1,270 | 1,240 | 1,246 | -34 | -2.7% | 1,342,800 |
| 2011/12/21 | 1,283 | 1,291 | 1,266.5 | 1,280 | +9 | +0.7% | 1,518,800 |
| 2011/12/20 | 1,244 | 1,274 | 1,234 | 1,271 | +24 | +1.9% | 1,729,000 |
| 2011/12/19 | 1,249.5 | 1,257 | 1,211 | 1,247 | +5.5 | +0.4% | 2,212,200 |
| 2011/12/16 | 1,220 | 1,261.5 | 1,218.5 | 1,241.5 | +50.5 | +4.2% | 2,590,200 |
| 2011/12/15 | 1,205 | 1,205 | 1,182.5 | 1,191 | -18.5 | -1.5% | 2,063,400 |
| 2011/12/14 | 1,232.5 | 1,233 | 1,201.5 | 1,209.5 | -23 | -1.9% | 1,506,600 |
| 2011/12/13 | 1,254.5 | 1,263.5 | 1,231.5 | 1,232.5 | -33 | -2.6% | 1,310,600 |
| 2011/12/12 | 1,265.5 | 1,271 | 1,253.5 | 1,265.5 | +10.5 | +0.8% | 1,439,800 |
| 2011/12/09 | 1,229.5 | 1,264.5 | 1,225.5 | 1,255 | +15 | +1.2% | 1,582,600 |
| 2011/12/08 | 1,250.5 | 1,258 | 1,221 | 1,240 | -30.5 | -2.4% | 2,329,200 |
| 2011/12/07 | 1,246.5 | 1,281 | 1,246 | 1,270.5 | +29 | +2.3% | 2,131,400 |
| 2011/12/06 | 1,300.5 | 1,305 | 1,240.5 | 1,241.5 | -73.5 | -5.6% | 2,907,400 |
| 2011/12/05 | 1,301.5 | 1,317.5 | 1,278.5 | 1,315 | +18 | +1.4% | 2,101,800 |
| 2011/12/02 | 1,282.5 | 1,305 | 1,276.5 | 1,297 | +24.5 | +1.9% | 3,593,800 |
| 2011/12/01 | 1,280.5 | 1,285 | 1,251.5 | 1,272.5 | +17 | +1.4% | 1,803,000 |
| 2011/11/30 | 1,245.5 | 1,263.5 | 1,242.5 | 1,255.5 | +2.5 | +0.2% | 2,209,200 |
| 2011/11/29 | 1,250 | 1,257 | 1,232.5 | 1,253 | +15.5 | +1.3% | 2,452,200 |
| 2011/11/28 | 1,212.5 | 1,238.5 | 1,205.5 | 1,237.5 | +47 | +3.9% | 2,027,800 |
| 2011/11/25 | 1,190.5 | 1,217.5 | 1,181.5 | 1,190.5 | +2 | +0.2% | 2,301,200 |
| 2011/11/24 | 1,212.5 | 1,219 | 1,181 | 1,188.5 | -52.5 | -4.2% | 3,352,200 |
| 2011/11/22 | 1,273 | 1,289.5 | 1,240.5 | 1,241 | -53 | -4.1% | 3,311,600 |
| 2011/11/21 | 1,343.5 | 1,349 | 1,281 | 1,294 | -54.5 | -4% | 2,188,600 |
| 2011/11/18 | 1,333 | 1,359.5 | 1,327.5 | 1,348.5 | -9.5 | -0.7% | 1,467,800 |
| 2011/11/17 | 1,330.5 | 1,367.5 | 1,322.5 | 1,358 | +13.5 | +1% | 1,623,600 |
| 2011/11/16 | 1,372.5 | 1,375 | 1,338 | 1,344.5 | -39.5 | -2.9% | 2,160,000 |
| 2011/11/15 | 1,410 | 1,412.5 | 1,373 | 1,384 | -35 | -2.5% | 2,010,000 |
3101～
3150
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
