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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,095.5 | 1,112.5 | 1,086.5 | 1,104.5 | +4.5 | +0.4% | 2,890,600 |
| 2012/03/22 | 1,085 | 1,100 | 1,076 | 1,100 | +26 | +2.4% | 3,253,600 |
| 2012/03/21 | 1,065 | 1,087.5 | 1,065 | 1,074 | +7.5 | +0.7% | 3,329,400 |
| 2012/03/19 | 1,105 | 1,109 | 1,061 | 1,066.5 | -29.5 | -2.7% | 3,548,800 |
| 2012/03/16 | 1,112.5 | 1,119.5 | 1,092.5 | 1,096 | +1 | +0.1% | 3,356,600 |
| 2012/03/15 | 1,125 | 1,127.5 | 1,085 | 1,095 | -31.5 | -2.8% | 5,194,200 |
| 2012/03/14 | 1,192 | 1,194.5 | 1,125 | 1,126.5 | -64.5 | -5.4% | 5,282,600 |
| 2012/03/13 | 1,212 | 1,216 | 1,187.5 | 1,191 | -9 | -0.8% | 2,144,800 |
| 2012/03/12 | 1,191.5 | 1,207.5 | 1,183 | 1,200 | +31.5 | +2.7% | 2,854,000 |
| 2012/03/09 | 1,149 | 1,176.5 | 1,146.5 | 1,168.5 | +16 | +1.4% | 1,648,400 |
| 2012/03/08 | 1,180 | 1,182.5 | 1,150.5 | 1,152.5 | -23.5 | -2% | 1,910,800 |
| 2012/03/07 | 1,185 | 1,189 | 1,170 | 1,176 | -12.5 | -1.1% | 1,599,600 |
| 2012/03/06 | 1,169 | 1,190 | 1,162.5 | 1,188.5 | +19.5 | +1.7% | 2,520,600 |
| 2012/03/05 | 1,167 | 1,179 | 1,162.5 | 1,169 | +9 | +0.8% | 2,448,000 |
| 2012/03/02 | 1,155 | 1,167 | 1,141 | 1,160 | +3.5 | +0.3% | 2,141,000 |
| 2012/03/01 | 1,171.5 | 1,178.5 | 1,143 | 1,156.5 | -9 | -0.8% | 1,473,000 |
| 2012/02/29 | 1,201 | 1,206.5 | 1,163.5 | 1,165.5 | -37 | -3.1% | 3,059,800 |
| 2012/02/28 | 1,195 | 1,207.5 | 1,179 | 1,202.5 | +3 | +0.3% | 2,435,800 |
| 2012/02/27 | 1,177 | 1,210 | 1,174.5 | 1,199.5 | +32 | +2.7% | 3,619,000 |
| 2012/02/24 | 1,150 | 1,172.5 | 1,140.5 | 1,167.5 | +12.5 | +1.1% | 2,570,200 |
| 2012/02/23 | 1,159.5 | 1,165 | 1,145 | 1,155 | +2.5 | +0.2% | 1,883,600 |
| 2012/02/22 | 1,122 | 1,152.5 | 1,121 | 1,152.5 | +47.5 | +4.3% | 3,014,000 |
| 2012/02/21 | 1,085 | 1,130 | 1,082.5 | 1,105 | +11 | +1% | 3,116,800 |
| 2012/02/20 | 1,125 | 1,125.5 | 1,091.5 | 1,094 | -37 | -3.3% | 3,350,200 |
| 2012/02/17 | 1,141.5 | 1,157.5 | 1,121 | 1,131 | -10.5 | -0.9% | 3,147,400 |
| 2012/02/16 | 1,143 | 1,160 | 1,134 | 1,141.5 | -4.5 | -0.4% | 2,216,800 |
| 2012/02/15 | 1,175 | 1,182 | 1,142 | 1,146 | -28.5 | -2.4% | 3,239,600 |
| 2012/02/14 | 1,179 | 1,198 | 1,170.5 | 1,174.5 | -6 | -0.5% | 2,011,400 |
| 2012/02/13 | 1,167.5 | 1,187 | 1,151 | 1,180.5 | +5.5 | +0.5% | 2,085,200 |
| 2012/02/10 | 1,171.5 | 1,182 | 1,158.5 | 1,175 | +10.5 | +0.9% | 2,826,000 |
| 2012/02/09 | 1,120 | 1,169 | 1,120 | 1,164.5 | +41 | +3.6% | 3,410,200 |
| 2012/02/08 | 1,092 | 1,128.5 | 1,085.5 | 1,123.5 | +43.5 | +4% | 4,080,800 |
| 2012/02/07 | 1,102.5 | 1,108 | 1,078.5 | 1,080 | -31 | -2.8% | 2,607,600 |
| 2012/02/06 | 1,136.5 | 1,136.5 | 1,108 | 1,111 | -8 | -0.7% | 2,018,000 |
| 2012/02/03 | 1,124 | 1,142 | 1,111 | 1,119 | +6.5 | +0.6% | 2,756,200 |
| 2012/02/02 | 1,127.5 | 1,134 | 1,112.5 | 1,112.5 | -2.5 | -0.2% | 1,682,800 |
| 2012/02/01 | 1,110 | 1,126.5 | 1,098.5 | 1,115 | ±0 | ±0% | 2,163,600 |
| 2012/01/31 | 1,106 | 1,118.5 | 1,072.5 | 1,115 | +12.5 | +1.1% | 3,871,600 |
| 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 |
3201～
3250
件表示中 / 6148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 | 116,800円 | +2.1% | +1.3% | 1.46% | 28.17倍 | 3.71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 |
| ＧＭＯインター | 274,500円 | +477.1% | +999.9% | 0.66% | 150.49倍 | 145.31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 |
| ユー・エス・エス | 145,300円 | +5.4% | +8.5% | 2.90% | 18.76倍 | 3.37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 |
| ＡＬＳＯＫ | 114,600円 | +5.5% | +2.2% | 2.16% | 20.13倍 | 1.64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 |
| パーソルＨＤ | 25,000円 | +9.6% | +13.0% | 3.60% | 15.19倍 | 3.00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
