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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 1,110 | 1,155 | 1,100 | 1,130 | +10 | +0.9% | 2,122,400 |
| 2006/05/12 | 1,130 | 1,145 | 1,110 | 1,120 | -35 | -3% | 2,558,800 |
| 2006/05/11 | 1,230 | 1,250 | 1,155 | 1,155 | -45 | -3.8% | 2,883,400 |
| 2006/05/10 | 1,225 | 1,250 | 1,200 | 1,200 | -50 | -4% | 1,547,400 |
| 2006/05/09 | 1,220 | 1,250 | 1,215 | 1,250 | +10 | +0.8% | 982,200 |
| 2006/05/08 | 1,190 | 1,255 | 1,185 | 1,240 | +70 | +6% | 1,576,400 |
| 2006/05/02 | 1,165 | 1,185 | 1,165 | 1,170 | -5 | -0.4% | 765,800 |
| 2006/05/01 | 1,190 | 1,195 | 1,170 | 1,175 | -5 | -0.4% | 402,000 |
| 2006/04/28 | 1,180 | 1,190 | 1,165 | 1,180 | -10 | -0.8% | 589,000 |
| 2006/04/27 | 1,205 | 1,210 | 1,190 | 1,190 | -15 | -1.2% | 397,400 |
| 2006/04/26 | 1,215 | 1,215 | 1,175 | 1,205 | ±0 | ±0% | 1,057,800 |
| 2006/04/25 | 1,175 | 1,210 | 1,165 | 1,205 | +40 | +3.4% | 1,983,200 |
| 2006/04/24 | 1,125 | 1,190 | 1,125 | 1,165 | ±0 | ±0% | 2,906,200 |
| 2006/04/21 | 1,215 | 1,230 | 1,155 | 1,165 | -70 | -5.7% | 1,995,000 |
| 2006/04/20 | 1,275 | 1,295 | 1,230 | 1,235 | -50 | -3.9% | 773,400 |
| 2006/04/19 | 1,325 | 1,325 | 1,285 | 1,285 | +10 | +0.8% | 1,052,400 |
| 2006/04/18 | 1,210 | 1,280 | 1,205 | 1,275 | +45 | +3.7% | 1,044,400 |
| 2006/04/17 | 1,305 | 1,320 | 1,225 | 1,230 | -90 | -6.8% | 1,535,400 |
| 2006/04/14 | 1,345 | 1,355 | 1,315 | 1,320 | -25 | -1.9% | 1,039,800 |
| 2006/04/13 | 1,380 | 1,395 | 1,345 | 1,345 | -25 | -1.8% | 1,877,600 |
| 2006/04/12 | 1,355 | 1,390 | 1,345 | 1,370 | ±0 | ±0% | 1,179,600 |
| 2006/04/11 | 1,390 | 1,400 | 1,340 | 1,370 | -25 | -1.8% | 1,186,400 |
| 2006/04/10 | 1,350 | 1,400 | 1,345 | 1,395 | +30 | +2.2% | 1,347,400 |
| 2006/04/07 | 1,350 | 1,370 | 1,340 | 1,365 | +25 | +1.9% | 951,000 |
| 2006/04/06 | 1,335 | 1,365 | 1,330 | 1,340 | -10 | -0.7% | 1,443,400 |
| 2006/04/05 | 1,395 | 1,405 | 1,345 | 1,350 | -45 | -3.2% | 1,332,800 |
| 2006/04/04 | 1,425 | 1,435 | 1,370 | 1,395 | -40 | -2.8% | 2,290,000 |
| 2006/04/03 | 1,425 | 1,465 | 1,405 | 1,435 | +5 | +0.3% | 2,700,800 |
| 2006/03/31 | 1,370 | 1,460 | 1,365 | 1,430 | +105 | +7.9% | 8,113,200 |
| 2006/03/30 | 1,365 | 1,380 | 1,315 | 1,325 | -20 | -1.5% | 2,493,200 |
| 2006/03/29 | 1,260 | 1,350 | 1,255 | 1,345 | +70 | +5.5% | 4,244,600 |
| 2006/03/28 | 1,250 | 1,275 | 1,215 | 1,275 | +95 | +8.1% | 2,870,200 |
| 2006/03/27 | 1,215 | 1,235 | 1,175 | 1,180 | -30 | -2.5% | 900,600 |
| 2006/03/24 | 1,215 | 1,225 | 1,205 | 1,210 | +10 | +0.8% | 816,400 |
| 2006/03/23 | 1,205 | 1,235 | 1,190 | 1,200 | ±0 | ±0% | 1,607,600 |
| 2006/03/22 | 1,180 | 1,220 | 1,170 | 1,200 | +40 | +3.4% | 1,540,000 |
| 2006/03/20 | 1,175 | 1,180 | 1,155 | 1,160 | -5 | -0.4% | 585,800 |
| 2006/03/17 | 1,145 | 1,165 | 1,140 | 1,165 | +15 | +1.3% | 524,000 |
| 2006/03/16 | 1,185 | 1,195 | 1,145 | 1,150 | -35 | -3% | 681,800 |
| 2006/03/15 | 1,185 | 1,200 | 1,175 | 1,185 | +10 | +0.9% | 877,400 |
| 2006/03/14 | 1,195 | 1,195 | 1,165 | 1,175 | -20 | -1.7% | 875,000 |
| 2006/03/13 | 1,190 | 1,205 | 1,180 | 1,195 | +30 | +2.6% | 1,165,800 |
| 2006/03/10 | 1,145 | 1,185 | 1,140 | 1,165 | +20 | +1.7% | 1,283,600 |
| 2006/03/09 | 1,140 | 1,160 | 1,130 | 1,145 | +15 | +1.3% | 1,099,600 |
| 2006/03/08 | 1,115 | 1,140 | 1,105 | 1,130 | ±0 | ±0% | 629,200 |
| 2006/03/07 | 1,140 | 1,140 | 1,115 | 1,130 | -40 | -3.4% | 1,045,200 |
| 2006/03/06 | 1,120 | 1,170 | 1,095 | 1,170 | +65 | +5.9% | 1,743,000 |
| 2006/03/03 | 1,095 | 1,120 | 1,075 | 1,105 | +10 | +0.9% | 1,433,200 |
| 2006/03/02 | 1,155 | 1,165 | 1,095 | 1,095 | -40 | -3.5% | 1,937,400 |
| 2006/03/01 | 1,130 | 1,160 | 1,120 | 1,135 | -35 | -3% | 2,248,200 |
4501～
4550
件表示中 / 6010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 | 103,700円 | +9.7% | +64.6% | 1.45% | 31.81倍 | 3.53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 |
| パーソルＨＤ | 26,700円 | +6.8% | +4.6% | 3.37% | 18.23倍 | 3.08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 |
| ＡＬＳＯＫ | 104,000円 | +5.5% | +2.2% | 2.38% | 18.27倍 | 1.43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 |
| カカクコム | 258,400円 | +10.6% | +8.7% | 1.93% | 26.33倍 | 9.95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 | 122,100円 | +5.6% | +1.8% | 2.62% | 29.91倍 | 1.17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
