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 |
|---|---|---|---|---|---|---|---|
| 2012/02/23 | 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 |
| 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 |
3251～
3300
件表示中 / 6178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 | 150,800円 | +2.3% | +5.8% | 1.13% | 36.37倍 | 4.69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 |
| 電通Ｇ | 309,100円 | +5.9% | - | 4.51% | 80.23倍 | 1.15倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 158,200円 | +7.5% | +2.9% | 3.07% | 19.55倍 | 3.67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 |
| ＧＭＯインター | 275,000円 | +477.1% | +999.9% | 0.66% | 150.77倍 | 145.66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 |
| パーソルＨＤ | 27,400円 | +6.1% | +13.7% | 4.01% | 14.83倍 | 3.21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
