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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,225 | 1,339 | 1,217.5 | 1,322.5 | +47 | +3.7% | 5,903,600 |
| 2011/03/16 | 1,240 | 1,299 | 1,200 | 1,275.5 | +125.5 | +10.9% | 9,214,000 |
| 2011/03/15 | 1,095 | 1,240 | 995 | 1,150 | -10 | -0.9% | 12,437,000 |
| 2011/03/14 | 1,251 | 1,294 | 1,153.5 | 1,160 | -241 | -17.2% | 11,034,200 |
| 2011/03/11 | 1,377.5 | 1,423.5 | 1,370.5 | 1,401 | ±0 | ±0% | 6,831,800 |
| 2011/03/10 | 1,428 | 1,433 | 1,385 | 1,401 | -45 | -3.1% | 7,983,800 |
| 2011/03/09 | 1,480.5 | 1,485.5 | 1,415.5 | 1,446 | -22.5 | -1.5% | 8,834,800 |
| 2011/03/08 | 1,464.5 | 1,476 | 1,443.5 | 1,468.5 | +17 | +1.2% | 8,187,400 |
| 2011/03/07 | 1,466 | 1,487 | 1,433.5 | 1,451.5 | -15 | -1% | 10,364,600 |
| 2011/03/04 | 1,459.5 | 1,477.5 | 1,430 | 1,466.5 | +46 | +3.2% | 12,758,000 |
| 2011/03/03 | 1,415 | 1,447.5 | 1,397.5 | 1,420.5 | +49.5 | +3.6% | 12,011,800 |
| 2011/03/02 | 1,335.5 | 1,387 | 1,328.5 | 1,371 | +18 | +1.3% | 10,953,800 |
| 2011/03/01 | 1,324.5 | 1,367.5 | 1,324.5 | 1,353 | +46.5 | +3.6% | 10,039,800 |
| 2011/02/28 | 1,300 | 1,314.5 | 1,273 | 1,306.5 | +13 | +1% | 5,484,200 |
| 2011/02/25 | 1,285 | 1,307 | 1,270.5 | 1,293.5 | +24.5 | +1.9% | 5,469,200 |
| 2011/02/24 | 1,300 | 1,319 | 1,265 | 1,269 | -53 | -4% | 6,362,200 |
| 2011/02/23 | 1,286 | 1,344 | 1,280.5 | 1,322 | +12 | +0.9% | 7,450,600 |
| 2011/02/22 | 1,341.5 | 1,352 | 1,302 | 1,310 | -46.5 | -3.4% | 7,838,600 |
| 2011/02/21 | 1,313.5 | 1,360 | 1,300 | 1,356.5 | +36.5 | +2.8% | 9,359,800 |
| 2011/02/18 | 1,259 | 1,324 | 1,253.5 | 1,320 | +79 | +6.4% | 12,161,000 |
| 2011/02/17 | 1,257 | 1,279.5 | 1,233.5 | 1,241 | -23 | -1.8% | 5,634,000 |
| 2011/02/16 | 1,273.5 | 1,279.5 | 1,255.5 | 1,264 | -20.5 | -1.6% | 4,374,000 |
| 2011/02/15 | 1,279 | 1,295 | 1,261 | 1,284.5 | +6.5 | +0.5% | 5,566,600 |
| 2011/02/14 | 1,255 | 1,296.5 | 1,250.5 | 1,278 | +47 | +3.8% | 8,173,800 |
| 2011/02/10 | 1,232.5 | 1,241.5 | 1,216 | 1,231 | +4 | +0.3% | 4,252,800 |
| 2011/02/09 | 1,234.5 | 1,250 | 1,215 | 1,227 | -10.5 | -0.8% | 8,032,400 |
| 2011/02/08 | 1,200.5 | 1,240 | 1,175.5 | 1,237.5 | +48 | +4% | 11,432,600 |
| 2011/02/07 | 1,154.5 | 1,192.5 | 1,145 | 1,189.5 | +51.5 | +4.5% | 7,107,200 |
| 2011/02/04 | 1,123.5 | 1,159 | 1,111.5 | 1,138 | +14.5 | +1.3% | 6,766,800 |
| 2011/02/03 | 1,162.5 | 1,169.5 | 1,112 | 1,123.5 | -53.5 | -4.5% | 9,982,400 |
| 2011/02/02 | 1,203 | 1,208.5 | 1,157.5 | 1,177 | -21.5 | -1.8% | 8,742,200 |
| 2011/02/01 | 1,153.5 | 1,212 | 1,150 | 1,198.5 | +41 | +3.5% | 12,815,600 |
| 2011/01/31 | 1,145 | 1,180 | 1,136.5 | 1,157.5 | +8 | +0.7% | 9,856,000 |
| 2011/01/28 | 1,125 | 1,174 | 1,095 | 1,149.5 | +140 | +13.9% | 19,959,200 |
| 2011/01/27 | 1,000.5 | 1,013.5 | 986.5 | 1,009.5 | +18 | +1.8% | 4,554,200 |
| 2011/01/26 | 994.5 | 1,020 | 985.5 | 991.5 | +1.5 | +0.2% | 5,635,400 |
| 2011/01/25 | 968.5 | 994 | 961 | 990 | +35.5 | +3.7% | 4,757,200 |
| 2011/01/24 | 941.5 | 961.5 | 929 | 954.5 | +11 | +1.2% | 4,179,600 |
| 2011/01/21 | 989 | 991.5 | 930 | 943.5 | -38.5 | -3.9% | 6,449,600 |
| 2011/01/20 | 1,013.5 | 1,013.5 | 977 | 982 | -33.5 | -3.3% | 9,033,800 |
| 2011/01/19 | 950.5 | 1,016 | 946.5 | 1,015.5 | +80 | +8.6% | 16,572,000 |
| 2011/01/18 | 942.5 | 948.5 | 930.5 | 935.5 | -10.5 | -1.1% | 2,537,400 |
| 2011/01/17 | 945.5 | 973 | 939 | 946 | -3 | -0.3% | 6,618,400 |
| 2011/01/14 | 959.5 | 991.5 | 940 | 949 | -6.5 | -0.7% | 10,615,400 |
| 2011/01/13 | 909 | 969.5 | 903.5 | 955.5 | +45.5 | +5% | 10,660,000 |
| 2011/01/12 | 915 | 916.5 | 896 | 910 | +2 | +0.2% | 4,343,600 |
| 2011/01/11 | 878.5 | 908 | 876 | 908 | +30.5 | +3.5% | 4,130,200 |
| 2011/01/07 | 880 | 888.5 | 875 | 877.5 | +3 | +0.3% | 3,268,400 |
| 2011/01/06 | 880 | 884.5 | 867.5 | 874.5 | -7.5 | -0.9% | 3,049,000 |
| 2011/01/05 | 898 | 903 | 878 | 882 | -15 | -1.7% | 2,683,800 |
3351～
3400
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
