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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,150 | 1,168.5 | 1,141 | 1,152.5 | -16 | -1.4% | 1,740,400 |
| 2011/10/25 | 1,170.5 | 1,177.5 | 1,151 | 1,168.5 | +8.5 | +0.7% | 2,157,600 |
| 2011/10/24 | 1,114 | 1,160 | 1,109 | 1,160 | +68 | +6.2% | 2,355,000 |
| 2011/10/21 | 1,125 | 1,129.5 | 1,082.5 | 1,092 | -43 | -3.8% | 2,480,600 |
| 2011/10/20 | 1,150 | 1,151 | 1,128 | 1,135 | -7 | -0.6% | 948,400 |
| 2011/10/19 | 1,142.5 | 1,156 | 1,126 | 1,142 | +13.5 | +1.2% | 2,847,000 |
| 2011/10/18 | 1,156 | 1,163.5 | 1,126 | 1,128.5 | -46.5 | -4% | 2,332,400 |
| 2011/10/17 | 1,150.5 | 1,179 | 1,146 | 1,175 | +43 | +3.8% | 2,674,600 |
| 2011/10/14 | 1,170 | 1,175.5 | 1,125.5 | 1,132 | -35.5 | -3% | 2,822,800 |
| 2011/10/13 | 1,149 | 1,177.5 | 1,140.5 | 1,167.5 | +23.5 | +2.1% | 3,769,600 |
| 2011/10/12 | 1,142.5 | 1,151 | 1,128.5 | 1,144 | -3.5 | -0.3% | 2,920,600 |
| 2011/10/11 | 1,117.5 | 1,162.5 | 1,111.5 | 1,147.5 | +72.5 | +6.7% | 5,475,200 |
| 2011/10/07 | 1,069 | 1,075 | 1,055.5 | 1,075 | +25 | +2.4% | 3,254,000 |
| 2011/10/06 | 1,011.5 | 1,051.5 | 1,011 | 1,050 | +52 | +5.2% | 3,351,200 |
| 2011/10/05 | 1,025 | 1,044 | 994.5 | 998 | -25 | -2.4% | 2,375,600 |
| 2011/10/04 | 992.5 | 1,028 | 979.5 | 1,023 | +12 | +1.2% | 2,615,400 |
| 2011/10/03 | 1,017.5 | 1,039 | 1,010 | 1,011 | -31.5 | -3% | 2,189,400 |
| 2011/09/30 | 1,066.5 | 1,068.5 | 1,031.5 | 1,042.5 | -23.5 | -2.2% | 2,847,200 |
| 2011/09/29 | 1,024 | 1,082.5 | 1,008 | 1,066 | +37.5 | +3.6% | 4,667,600 |
| 2011/09/28 | 1,000.5 | 1,033 | 1,000 | 1,028.5 | +26 | +2.6% | 3,973,800 |
| 2011/09/27 | 999 | 1,011.5 | 975.5 | 1,002.5 | +26.5 | +2.7% | 2,846,400 |
| 2011/09/26 | 1,005 | 1,015 | 970.5 | 976 | -18 | -1.8% | 3,741,600 |
| 2011/09/22 | 1,000 | 1,039 | 991 | 994 | -24.5 | -2.4% | 5,106,400 |
| 2011/09/21 | 1,049 | 1,059 | 1,014.5 | 1,018.5 | -45 | -4.2% | 4,449,800 |
| 2011/09/20 | 1,088 | 1,114 | 1,061.5 | 1,063.5 | -36.5 | -3.3% | 4,332,000 |
| 2011/09/16 | 1,039.5 | 1,100 | 1,027.5 | 1,100 | +83.5 | +8.2% | 6,686,400 |
| 2011/09/15 | 1,057 | 1,070.5 | 1,010 | 1,016.5 | -17 | -1.6% | 7,301,200 |
| 2011/09/14 | 1,091 | 1,107 | 1,031 | 1,033.5 | -56 | -5.1% | 4,379,400 |
| 2011/09/13 | 1,097.5 | 1,112 | 1,075 | 1,089.5 | +6.5 | +0.6% | 3,507,200 |
| 2011/09/12 | 1,097.5 | 1,130.5 | 1,071 | 1,083 | -25.5 | -2.3% | 5,845,800 |
| 2011/09/09 | 1,154.5 | 1,174.5 | 1,102.5 | 1,108.5 | -58.5 | -5% | 4,686,800 |
| 2011/09/08 | 1,195 | 1,198 | 1,141.5 | 1,167 | -20.5 | -1.7% | 4,898,800 |
| 2011/09/07 | 1,227.5 | 1,239.5 | 1,183 | 1,187.5 | -37 | -3% | 5,290,200 |
| 2011/09/06 | 1,260 | 1,266.5 | 1,218.5 | 1,224.5 | -40.5 | -3.2% | 3,107,800 |
| 2011/09/05 | 1,235 | 1,268.5 | 1,225 | 1,265 | +20 | +1.6% | 3,028,200 |
| 2011/09/02 | 1,262 | 1,270 | 1,239 | 1,245 | -15.5 | -1.2% | 2,076,800 |
| 2011/09/01 | 1,258.5 | 1,289.5 | 1,254.5 | 1,260.5 | +3 | +0.2% | 3,134,600 |
| 2011/08/31 | 1,278 | 1,282.5 | 1,254 | 1,257.5 | -16 | -1.3% | 2,117,600 |
| 2011/08/30 | 1,284.5 | 1,303 | 1,265 | 1,273.5 | -3.5 | -0.3% | 3,143,200 |
| 2011/08/29 | 1,236.5 | 1,279.5 | 1,229 | 1,277 | +49 | +4% | 3,342,000 |
| 2011/08/26 | 1,238 | 1,251.5 | 1,217 | 1,228 | +6.5 | +0.5% | 3,347,800 |
| 2011/08/25 | 1,243 | 1,253 | 1,211 | 1,221.5 | -21.5 | -1.7% | 3,135,200 |
| 2011/08/24 | 1,252.5 | 1,276.5 | 1,232.5 | 1,243 | +6 | +0.5% | 5,224,800 |
| 2011/08/23 | 1,216.5 | 1,237.5 | 1,185.5 | 1,237 | +21 | +1.7% | 4,435,200 |
| 2011/08/22 | 1,275 | 1,293.5 | 1,212 | 1,216 | -49.5 | -3.9% | 4,192,800 |
| 2011/08/19 | 1,291.5 | 1,311.5 | 1,261.5 | 1,265.5 | -59.5 | -4.5% | 4,551,600 |
| 2011/08/18 | 1,348 | 1,355.5 | 1,315.5 | 1,325 | -23 | -1.7% | 5,400,200 |
| 2011/08/17 | 1,306.5 | 1,351 | 1,290.5 | 1,348 | +51.5 | +4% | 6,638,800 |
| 2011/08/16 | 1,262.5 | 1,308 | 1,253.5 | 1,296.5 | +40.5 | +3.2% | 6,108,800 |
| 2011/08/15 | 1,262.5 | 1,269 | 1,246 | 1,256 | +13.5 | +1.1% | 2,493,800 |
3201～
3250
件表示中 / 6048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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 |
| ＡＬＳＯＫ | 112,600円 | +5.5% | +2.2% | 2.20% | 19.78倍 | 1.61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 | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 |
| カカクコム | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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
