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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 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 |
| 2011/04/05 | 1,479.5 | 1,480.5 | 1,412.5 | 1,428 | -41.5 | -2.8% | 5,558,600 |
| 2011/04/04 | 1,498 | 1,500 | 1,460.5 | 1,469.5 | -14.5 | -1% | 4,107,800 |
| 2011/04/01 | 1,487.5 | 1,510 | 1,468 | 1,484 | +19 | +1.3% | 7,991,800 |
| 2011/03/31 | 1,419.5 | 1,476 | 1,412.5 | 1,465 | +87.5 | +6.4% | 8,727,400 |
| 2011/03/30 | 1,414 | 1,418 | 1,373 | 1,377.5 | -19 | -1.4% | 4,146,800 |
| 2011/03/29 | 1,389 | 1,421.5 | 1,382.5 | 1,396.5 | -17.5 | -1.2% | 4,562,600 |
| 2011/03/28 | 1,415.5 | 1,435 | 1,395.5 | 1,414 | -22 | -1.5% | 3,380,600 |
| 2011/03/25 | 1,445 | 1,477 | 1,423.5 | 1,436 | +11 | +0.8% | 7,864,800 |
| 2011/03/24 | 1,388.5 | 1,425 | 1,380 | 1,425 | +55 | +4% | 6,430,800 |
| 2011/03/23 | 1,374 | 1,404.5 | 1,355.5 | 1,370 | +6 | +0.4% | 7,210,600 |
| 2011/03/22 | 1,420 | 1,427.5 | 1,360.5 | 1,364 | -16 | -1.2% | 7,900,400 |
| 2011/03/18 | 1,338.5 | 1,384 | 1,335 | 1,380 | +57.5 | +4.3% | 7,581,200 |
| 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 |
3501～
3550
件表示中 / 6239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 | 175,000円 | +6.1% | +66.2% | 0.97% | 28.59倍 | 5.44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 | 232,000円 | +26.4% | +8.0% | 0.91% | 34.96倍 | 4.16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 | 829,500円 | +23.2% | +19.6% | 1.21% | 33.77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 | 182,000円 | +7.5% | +4.2% | 2.77% | 21.70倍 | 4.14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 | 304,900円 | +1.6% | - | 0.00% | - | 1.37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
