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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,505 | 1,530 | 1,470 | 1,470 | -45 | -3% | 7,343,800 |
| 2011/07/27 | 1,482.5 | 1,515 | 1,477 | 1,515 | +38 | +2.6% | 5,703,000 |
| 2011/07/26 | 1,480 | 1,487.5 | 1,463 | 1,477 | +9.5 | +0.6% | 2,643,200 |
| 2011/07/25 | 1,479.5 | 1,512.5 | 1,467.5 | 1,467.5 | +2 | +0.1% | 7,464,000 |
| 2011/07/22 | 1,459.5 | 1,471.5 | 1,440 | 1,465.5 | +12.5 | +0.9% | 2,613,600 |
| 2011/07/21 | 1,466 | 1,488 | 1,440 | 1,453 | -9 | -0.6% | 4,727,800 |
| 2011/07/20 | 1,490.5 | 1,494.5 | 1,455 | 1,462 | -30 | -2% | 5,347,400 |
| 2011/07/19 | 1,471 | 1,527.5 | 1,471 | 1,492 | +8 | +0.5% | 8,754,800 |
| 2011/07/15 | 1,465.5 | 1,499.5 | 1,465.5 | 1,484 | +19 | +1.3% | 9,283,000 |
| 2011/07/14 | 1,437.5 | 1,465 | 1,425 | 1,465 | +40 | +2.8% | 6,250,400 |
| 2011/07/13 | 1,414 | 1,434.5 | 1,408 | 1,425 | +13 | +0.9% | 3,299,600 |
| 2011/07/12 | 1,415.5 | 1,430.5 | 1,405 | 1,412 | -22.5 | -1.6% | 3,102,800 |
| 2011/07/11 | 1,408 | 1,437 | 1,397 | 1,434.5 | +30.5 | +2.2% | 5,314,000 |
| 2011/07/08 | 1,362.5 | 1,404 | 1,362.5 | 1,404 | +42 | +3.1% | 4,654,000 |
| 2011/07/07 | 1,370 | 1,372.5 | 1,356 | 1,362 | -16.5 | -1.2% | 2,664,200 |
| 2011/07/06 | 1,367.5 | 1,379.5 | 1,350 | 1,378.5 | +13.5 | +1% | 3,537,000 |
| 2011/07/05 | 1,391 | 1,394.5 | 1,360 | 1,365 | -26.5 | -1.9% | 2,568,600 |
| 2011/07/04 | 1,390 | 1,398.5 | 1,376 | 1,391.5 | +24 | +1.8% | 2,876,600 |
| 2011/07/01 | 1,396 | 1,408.5 | 1,365 | 1,367.5 | -37 | -2.6% | 3,757,600 |
| 2011/06/30 | 1,410 | 1,415.5 | 1,392.5 | 1,404.5 | -4 | -0.3% | 1,792,000 |
| 2011/06/29 | 1,390 | 1,412.5 | 1,378.5 | 1,408.5 | +35 | +2.5% | 3,243,800 |
| 2011/06/28 | 1,365 | 1,374.5 | 1,360 | 1,373.5 | +20 | +1.5% | 2,179,800 |
| 2011/06/27 | 1,380.5 | 1,388.5 | 1,353.5 | 1,353.5 | -26.5 | -1.9% | 2,007,400 |
| 2011/06/24 | 1,374.5 | 1,394 | 1,351.5 | 1,380 | +14.5 | +1.1% | 3,380,000 |
| 2011/06/23 | 1,413 | 1,429.5 | 1,365 | 1,365.5 | -47.5 | -3.4% | 4,704,000 |
| 2011/06/22 | 1,453 | 1,459 | 1,407.5 | 1,413 | -34.5 | -2.4% | 4,420,400 |
| 2011/06/21 | 1,396 | 1,448.5 | 1,395.5 | 1,447.5 | +53.5 | +3.8% | 3,607,200 |
| 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 |
3451～
3500
件表示中 / 6237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 | 172,300円 | +6.1% | +66.2% | 0.99% | 28.15倍 | 5.36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 |
| エムスリー | 226,100円 | +26.4% | +8.0% | 0.93% | 34.07倍 | 4.05倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 829,200円 | +23.2% | +19.6% | 1.21% | 33.76倍 | 13.34倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 180,600円 | +7.5% | +4.2% | 2.79% | 21.53倍 | 4.10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 |
| 電通Ｇ | 303,600円 | +1.6% | - | 0.00% | - | 1.36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 |
市場注目の銘柄
チャート関連のコラム
