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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 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 |
| 2011/11/14 | 1,415 | 1,422 | 1,396.5 | 1,419 | +25 | +1.8% | 2,538,600 |
| 2011/11/11 | 1,385.5 | 1,396.5 | 1,373 | 1,394 | +29 | +2.1% | 2,688,200 |
| 2011/11/10 | 1,361 | 1,377 | 1,343.5 | 1,365 | -28.5 | -2% | 3,121,000 |
| 2011/11/09 | 1,368.5 | 1,393.5 | 1,368.5 | 1,393.5 | ±0 | ±0% | 3,506,000 |
| 2011/11/08 | 1,376 | 1,400 | 1,355 | 1,393.5 | +3.5 | +0.3% | 3,869,000 |
| 2011/11/07 | 1,362.5 | 1,392.5 | 1,358 | 1,390 | +47 | +3.5% | 3,637,400 |
| 2011/11/04 | 1,315 | 1,350 | 1,301 | 1,343 | +52.5 | +4.1% | 5,010,200 |
| 2011/11/02 | 1,270 | 1,315 | 1,255 | 1,290.5 | +21.5 | +1.7% | 5,187,000 |
| 2011/11/01 | 1,315.5 | 1,325 | 1,266.5 | 1,269 | -71.5 | -5.3% | 4,790,800 |
| 2011/10/31 | 1,350 | 1,380.5 | 1,336 | 1,340.5 | -15 | -1.1% | 5,799,600 |
| 2011/10/28 | 1,333.5 | 1,375 | 1,281.5 | 1,355.5 | +197 | +17% | 11,807,400 |
| 2011/10/27 | 1,152.5 | 1,160 | 1,130.5 | 1,158.5 | +6 | +0.5% | 2,682,200 |
3251～
3300
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
