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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 897 | 910.9 | 893.3 | 907.7 | +4.2 | +0.5% | 6,393,500 |
| 2023/08/15 | 919.8 | 931.2 | 902.8 | 903.5 | -13.7 | -1.5% | 9,607,800 |
| 2023/08/14 | 948 | 969.5 | 904.2 | 917.2 | +5.6 | +0.6% | 20,030,100 |
| 2023/08/10 | 907.5 | 915.7 | 898.9 | 911.6 | -4.3 | -0.5% | 7,954,300 |
| 2023/08/09 | 902 | 917 | 899.1 | 915.9 | +19 | +2.1% | 6,825,200 |
| 2023/08/08 | 907.6 | 918.1 | 896.1 | 896.9 | -24.7 | -2.7% | 10,374,600 |
| 2023/08/07 | 918.5 | 930.4 | 906.5 | 921.6 | -11.9 | -1.3% | 11,391,500 |
| 2023/08/04 | 891 | 934.2 | 888 | 933.5 | +45.6 | +5.1% | 14,907,200 |
| 2023/08/03 | 889.1 | 895.5 | 876.9 | 887.9 | -16.2 | -1.8% | 11,245,800 |
| 2023/08/02 | 912.1 | 921.6 | 900.4 | 904.1 | -8.9 | -1% | 10,319,400 |
| 2023/08/01 | 905.4 | 923.6 | 899.7 | 913 | +15.1 | +1.7% | 10,046,500 |
| 2023/07/31 | 903.8 | 915.6 | 887.4 | 897.9 | +1.4 | +0.2% | 14,135,400 |
| 2023/07/28 | 910 | 923.8 | 884.4 | 896.5 | -27.3 | -3% | 22,683,900 |
| 2023/07/27 | 959 | 970 | 900.4 | 923.8 | -110.7 | -10.7% | 33,373,800 |
| 2023/07/26 | 1,007.5 | 1,039.5 | 1,005.5 | 1,034.5 | +24 | +2.4% | 5,251,400 |
| 2023/07/25 | 1,014 | 1,019.5 | 1,003.5 | 1,010.5 | -12.5 | -1.2% | 4,169,500 |
| 2023/07/24 | 1,012.5 | 1,023 | 1,010.5 | 1,023 | +16.5 | +1.6% | 3,737,400 |
| 2023/07/21 | 1,009.5 | 1,013.5 | 1,000 | 1,006.5 | -2.5 | -0.2% | 4,036,900 |
| 2023/07/20 | 1,020 | 1,025 | 1,007 | 1,009 | -22 | -2.1% | 6,526,600 |
| 2023/07/19 | 1,048 | 1,051.5 | 1,024 | 1,031 | -20.5 | -1.9% | 4,875,500 |
| 2023/07/18 | 1,069 | 1,078.5 | 1,045.5 | 1,051.5 | -27.5 | -2.5% | 3,972,700 |
| 2023/07/14 | 1,071 | 1,090.5 | 1,061.5 | 1,079 | +8.5 | +0.8% | 4,654,700 |
| 2023/07/13 | 1,055.5 | 1,071 | 1,044.5 | 1,070.5 | +18.5 | +1.8% | 2,931,800 |
| 2023/07/12 | 1,049 | 1,053 | 1,035 | 1,052 | +12 | +1.2% | 3,271,200 |
| 2023/07/11 | 1,057.5 | 1,059 | 1,039.5 | 1,040 | -2 | -0.2% | 4,461,600 |
| 2023/07/10 | 1,014.5 | 1,046.5 | 1,008 | 1,042 | +28.5 | +2.8% | 5,092,100 |
| 2023/07/07 | 1,000.5 | 1,019.5 | 1,000 | 1,013.5 | +5 | +0.5% | 3,877,800 |
| 2023/07/06 | 1,031 | 1,034.5 | 1,007 | 1,008.5 | -22.5 | -2.2% | 3,634,800 |
| 2023/07/05 | 1,010 | 1,038 | 1,008 | 1,031 | +10 | +1% | 4,033,200 |
| 2023/07/04 | 1,038 | 1,042 | 1,019.5 | 1,021 | -22 | -2.1% | 4,183,300 |
| 2023/07/03 | 1,063 | 1,079 | 1,043 | 1,043 | -5 | -0.5% | 3,975,400 |
| 2023/06/30 | 1,045.5 | 1,051 | 1,030 | 1,048 | -13 | -1.2% | 4,151,100 |
| 2023/06/29 | 1,095 | 1,097 | 1,056.5 | 1,061 | -22.5 | -2.1% | 5,206,000 |
| 2023/06/28 | 1,080.5 | 1,091 | 1,067 | 1,083.5 | +14.5 | +1.4% | 3,264,800 |
| 2023/06/27 | 1,112 | 1,112.5 | 1,056 | 1,069 | -45.5 | -4.1% | 4,939,600 |
| 2023/06/26 | 1,128 | 1,133.5 | 1,110 | 1,114.5 | -18 | -1.6% | 2,919,300 |
| 2023/06/23 | 1,167 | 1,174.5 | 1,118.5 | 1,132.5 | -32.5 | -2.8% | 5,372,900 |
| 2023/06/22 | 1,140.5 | 1,174 | 1,136 | 1,165 | +29 | +2.6% | 7,965,600 |
| 2023/06/21 | 1,099 | 1,149.5 | 1,094 | 1,136 | +47.5 | +4.4% | 8,591,900 |
| 2023/06/20 | 1,064 | 1,089.5 | 1,056.5 | 1,088.5 | +29.5 | +2.8% | 4,391,800 |
| 2023/06/19 | 1,076 | 1,076 | 1,050 | 1,059 | -5.5 | -0.5% | 2,750,300 |
| 2023/06/16 | 1,046 | 1,066.5 | 1,043.5 | 1,064.5 | +18 | +1.7% | 3,698,500 |
| 2023/06/15 | 1,048.5 | 1,053 | 1,043.5 | 1,046.5 | -0.5 | ±0% | 2,163,600 |
| 2023/06/14 | 1,045 | 1,058 | 1,037 | 1,047 | +14.5 | +1.4% | 3,455,900 |
| 2023/06/13 | 1,057 | 1,057 | 1,030.5 | 1,032.5 | -13.5 | -1.3% | 2,880,000 |
| 2023/06/12 | 1,038.5 | 1,056.5 | 1,037.5 | 1,046 | +17 | +1.7% | 2,600,100 |
| 2023/06/09 | 1,035 | 1,036 | 1,021 | 1,029 | +9.5 | +0.9% | 3,124,700 |
| 2023/06/08 | 1,030 | 1,038.5 | 1,014 | 1,019.5 | -17.5 | -1.7% | 3,071,100 |
| 2023/06/07 | 1,050 | 1,059.5 | 1,032 | 1,037 | -13 | -1.2% | 4,750,900 |
| 2023/06/06 | 1,043 | 1,058 | 1,039 | 1,050 | +6 | +0.6% | 3,699,700 |
401～
450
件表示中 / 6136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 | 103,000円 | +2.1% | +1.3% | 1.65% | 24.84倍 | 3.27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 |
| ユー・エス・エス | 131,600円 | +5.4% | +8.5% | 3.20% | 16.99倍 | 3.05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 |
| ＡＬＳＯＫ | 106,600円 | +5.5% | +2.2% | 2.33% | 18.73倍 | 1.52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 | 22,500円 | +9.6% | +13.0% | 4.00% | 13.68倍 | 2.70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 |
| ＧＭＯインター | 168,700円 | +477.1% | +999.9% | 1.08% | 92.49倍 | 89.31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 |
市場注目の銘柄
チャート関連のコラム
