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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 1,450.5 | 1,458 | 1,394 | 1,394 | -59 | -4.1% | 4,333,200 |
| 2011/06/17 | 1,477 | 1,494.5 | 1,449 | 1,453 | -16 | -1.1% | 4,222,600 |
| 2011/06/16 | 1,446 | 1,482 | 1,429 | 1,469 | +27.5 | +1.9% | 5,316,200 |
| 2011/06/15 | 1,425 | 1,442.5 | 1,400 | 1,441.5 | +26.5 | +1.9% | 3,207,800 |
| 2011/06/14 | 1,464.5 | 1,469.5 | 1,410.5 | 1,415 | -30.5 | -2.1% | 3,572,000 |
| 2011/06/13 | 1,448 | 1,470 | 1,436.5 | 1,445.5 | -2.5 | -0.2% | 2,553,400 |
| 2011/06/10 | 1,500 | 1,502.5 | 1,446.5 | 1,448 | -41 | -2.8% | 5,033,800 |
| 2011/06/09 | 1,479 | 1,520 | 1,479 | 1,489 | +9 | +0.6% | 8,855,200 |
| 2011/06/08 | 1,473 | 1,487 | 1,447.5 | 1,480 | +11 | +0.7% | 4,804,200 |
| 2011/06/07 | 1,479.5 | 1,505 | 1,458.5 | 1,469 | -11.5 | -0.8% | 10,157,400 |
| 2011/06/06 | 1,376.5 | 1,485 | 1,376.5 | 1,480.5 | +93 | +6.7% | 11,212,200 |
| 2011/06/03 | 1,415.5 | 1,428.5 | 1,382 | 1,387.5 | -20 | -1.4% | 3,519,800 |
| 2011/06/02 | 1,400.5 | 1,416.5 | 1,391 | 1,407.5 | -9 | -0.6% | 3,211,000 |
| 2011/06/01 | 1,381.5 | 1,418.5 | 1,372.5 | 1,416.5 | +29.5 | +2.1% | 4,081,800 |
| 2011/05/31 | 1,384 | 1,397.5 | 1,375 | 1,387 | -5.5 | -0.4% | 2,047,600 |
| 2011/05/30 | 1,379.5 | 1,397.5 | 1,377.5 | 1,392.5 | +15 | +1.1% | 2,947,000 |
| 2011/05/27 | 1,342.5 | 1,382.5 | 1,337.5 | 1,377.5 | +27 | +2% | 4,260,600 |
| 2011/05/26 | 1,310.5 | 1,352.5 | 1,302.5 | 1,350.5 | +46.5 | +3.6% | 3,384,000 |
| 2011/05/25 | 1,347 | 1,349.5 | 1,304 | 1,304 | -29.5 | -2.2% | 2,946,600 |
| 2011/05/24 | 1,301 | 1,340.5 | 1,299 | 1,333.5 | +19.5 | +1.5% | 2,736,400 |
| 2011/05/23 | 1,349.5 | 1,367 | 1,312 | 1,314 | -40.5 | -3% | 3,449,800 |
| 2011/05/20 | 1,347 | 1,359 | 1,325 | 1,354.5 | +27.5 | +2.1% | 5,975,400 |
| 2011/05/19 | 1,375 | 1,387.5 | 1,321.5 | 1,327 | -38.5 | -2.8% | 4,624,200 |
| 2011/05/18 | 1,318 | 1,366 | 1,318 | 1,365.5 | +35.5 | +2.7% | 4,466,400 |
| 2011/05/17 | 1,277.5 | 1,330 | 1,272.5 | 1,330 | +22 | +1.7% | 5,055,000 |
| 2011/05/16 | 1,344.5 | 1,345 | 1,301.5 | 1,308 | -39 | -2.9% | 3,612,000 |
| 2011/05/13 | 1,340 | 1,353.5 | 1,315 | 1,347 | +12.5 | +0.9% | 3,262,200 |
| 2011/05/12 | 1,368 | 1,374 | 1,332.5 | 1,334.5 | -46 | -3.3% | 3,452,200 |
| 2011/05/11 | 1,355 | 1,386 | 1,338.5 | 1,380.5 | +27.5 | +2% | 5,045,200 |
| 2011/05/10 | 1,385.5 | 1,392.5 | 1,351.5 | 1,353 | -25.5 | -1.8% | 3,885,800 |
| 2011/05/09 | 1,397.5 | 1,406 | 1,375 | 1,378.5 | -16.5 | -1.2% | 2,581,600 |
| 2011/05/06 | 1,406 | 1,422.5 | 1,395 | 1,395 | -36 | -2.5% | 4,038,600 |
| 2011/05/02 | 1,444.5 | 1,464.5 | 1,418 | 1,431 | -20 | -1.4% | 5,463,600 |
| 2011/04/28 | 1,436 | 1,457 | 1,420.5 | 1,451 | +14.5 | +1% | 4,138,200 |
| 2011/04/27 | 1,427.5 | 1,447.5 | 1,421.5 | 1,436.5 | +6.5 | +0.5% | 4,238,000 |
| 2011/04/26 | 1,426 | 1,437.5 | 1,410 | 1,430 | +14 | +1% | 4,628,600 |
| 2011/04/25 | 1,399 | 1,422.5 | 1,390.5 | 1,416 | +37.5 | +2.7% | 5,204,800 |
| 2011/04/22 | 1,340 | 1,382 | 1,339.5 | 1,378.5 | +46 | +3.5% | 6,796,400 |
| 2011/04/21 | 1,316.5 | 1,336.5 | 1,291.5 | 1,332.5 | +28.5 | +2.2% | 3,984,800 |
| 2011/04/20 | 1,334 | 1,340.5 | 1,303 | 1,304 | -26 | -2% | 3,372,000 |
| 2011/04/19 | 1,345 | 1,347 | 1,322.5 | 1,330 | -23 | -1.7% | 2,594,600 |
| 2011/04/18 | 1,365 | 1,369 | 1,342.5 | 1,353 | +6 | +0.4% | 1,930,200 |
| 2011/04/15 | 1,351.5 | 1,371.5 | 1,338 | 1,347 | -4 | -0.3% | 3,029,200 |
| 2011/04/14 | 1,333.5 | 1,357.5 | 1,321.5 | 1,351 | +18 | +1.4% | 3,419,000 |
| 2011/04/13 | 1,341.5 | 1,361 | 1,307.5 | 1,333 | +2 | +0.2% | 5,561,200 |
| 2011/04/12 | 1,377.5 | 1,385 | 1,331 | 1,331 | -64 | -4.6% | 4,017,600 |
| 2011/04/11 | 1,372 | 1,407 | 1,365.5 | 1,395 | +15 | +1.1% | 3,560,200 |
| 2011/04/08 | 1,356 | 1,386 | 1,325.5 | 1,380 | +13.5 | +1% | 6,267,800 |
| 2011/04/07 | 1,405 | 1,427.5 | 1,363 | 1,366.5 | -38 | -2.7% | 5,128,600 |
| 2011/04/06 | 1,419 | 1,430 | 1,382 | 1,404.5 | -23.5 | -1.6% | 5,205,600 |
3251～
3300
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
