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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,225 | 1,240 | 1,155 | 1,170 | -70 | -5.6% | 2,855,800 |
| 2006/02/27 | 1,300 | 1,305 | 1,225 | 1,240 | -30 | -2.4% | 2,394,600 |
| 2006/02/24 | 1,240 | 1,290 | 1,225 | 1,270 | +25 | +2% | 1,691,200 |
| 2006/02/23 | 1,225 | 1,250 | 1,200 | 1,245 | +50 | +4.2% | 1,908,600 |
| 2006/02/22 | 1,185 | 1,235 | 1,160 | 1,195 | -10 | -0.8% | 2,232,600 |
| 2006/02/21 | 1,130 | 1,220 | 1,120 | 1,205 | +115 | +10.6% | 4,032,400 |
| 2006/02/20 | 1,110 | 1,150 | 1,090 | 1,090 | -60 | -5.2% | 1,578,000 |
| 2006/02/17 | 1,155 | 1,190 | 1,075 | 1,150 | -5 | -0.4% | 2,058,200 |
| 2006/02/16 | 1,150 | 1,210 | 1,140 | 1,155 | -15 | -1.3% | 2,211,000 |
| 2006/02/15 | 1,260 | 1,265 | 1,140 | 1,170 | -65 | -5.3% | 4,432,600 |
| 2006/02/14 | 1,160 | 1,235 | 1,055 | 1,235 | +80 | +6.9% | 4,560,600 |
| 2006/02/13 | 1,330 | 1,365 | 1,150 | 1,155 | -190 | -14.1% | 3,868,400 |
| 2006/02/10 | 1,355 | 1,390 | 1,285 | 1,345 | +50 | +3.9% | 6,574,000 |
| 2006/02/09 | 1,335 | 1,360 | 1,285 | 1,295 | -5 | -0.4% | 2,403,800 |
| 2006/02/08 | 1,320 | 1,380 | 1,275 | 1,300 | -10 | -0.8% | 3,989,000 |
| 2006/02/07 | 1,315 | 1,325 | 1,275 | 1,310 | -25 | -1.9% | 2,357,200 |
| 2006/02/06 | 1,230 | 1,335 | 1,220 | 1,335 | +120 | +9.9% | 2,978,200 |
| 2006/02/03 | 1,205 | 1,240 | 1,190 | 1,215 | -10 | -0.8% | 1,477,800 |
| 2006/02/02 | 1,245 | 1,260 | 1,200 | 1,225 | +5 | +0.4% | 993,000 |
| 2006/02/01 | 1,250 | 1,255 | 1,220 | 1,220 | -20 | -1.6% | 1,370,000 |
| 2006/01/31 | 1,250 | 1,275 | 1,200 | 1,240 | -55 | -4.2% | 2,588,400 |
| 2006/01/30 | 1,370 | 1,380 | 1,295 | 1,295 | -55 | -4.1% | 1,811,200 |
| 2006/01/27 | 1,345 | 1,360 | 1,305 | 1,350 | +30 | +2.3% | 1,499,600 |
| 2006/01/26 | 1,350 | 1,365 | 1,315 | 1,320 | +5 | +0.4% | 1,040,800 |
| 2006/01/25 | 1,305 | 1,380 | 1,285 | 1,315 | -15 | -1.1% | 3,479,600 |
| 2006/01/24 | 1,265 | 1,330 | 1,215 | 1,330 | +200 | +17.7% | 3,789,600 |
| 2006/01/23 | 1,190 | 1,230 | 1,110 | 1,130 | -140 | -11% | 2,605,800 |
| 2006/01/20 | 1,440 | 1,460 | 1,230 | 1,270 | -105 | -7.6% | 5,426,800 |
| 2006/01/19 | 1,240 | 1,425 | 1,185 | 1,375 | +115 | +9.1% | 7,818,800 |
| 2006/01/18 | 1,340 | 1,355 | 1,260 | 1,260 | -200 | -13.7% | 2,759,600 |
| 2006/01/17 | 1,525 | 1,615 | 1,425 | 1,460 | -215 | -12.8% | 9,951,400 |
| 2006/01/16 | 1,685 | 1,755 | 1,645 | 1,675 | -5 | -0.3% | 5,439,800 |
| 2006/01/13 | 1,600 | 1,680 | 1,580 | 1,680 | +200 | +13.5% | 9,249,400 |
| 2006/01/12 | 1,505 | 1,525 | 1,465 | 1,480 | -10 | -0.7% | 2,137,800 |
| 2006/01/11 | 1,460 | 1,490 | 1,415 | 1,490 | +20 | +1.4% | 1,507,600 |
| 2006/01/10 | 1,505 | 1,535 | 1,415 | 1,470 | -20 | -1.3% | 2,219,000 |
| 2006/01/06 | 1,440 | 1,510 | 1,435 | 1,490 | +30 | +2.1% | 2,653,400 |
| 2006/01/05 | 1,540 | 1,575 | 1,430 | 1,460 | -55 | -3.6% | 4,699,400 |
| 2006/01/04 | 1,380 | 1,520 | 1,375 | 1,515 | +175 | +13.1% | 4,325,000 |
| 2005/12/30 | 1,350 | 1,360 | 1,315 | 1,340 | -10 | -0.7% | 698,000 |
| 2005/12/29 | 1,350 | 1,390 | 1,340 | 1,350 | ±0 | ±0% | 1,697,000 |
| 2005/12/28 | 1,350 | 1,350 | 1,315 | 1,350 | +5 | +0.4% | 1,192,600 |
| 2005/12/27 | 1,370 | 1,375 | 1,330 | 1,345 | -45 | -3.2% | 1,445,000 |
| 2005/12/26 | 1,340 | 1,390 | 1,310 | 1,390 | +110 | +8.6% | 2,423,200 |
| 2005/12/22 | 1,335 | 1,335 | 1,255 | 1,280 | -55 | -4.1% | 2,244,000 |
| 2005/12/21 | 1,435 | 1,450 | 1,310 | 1,335 | -75 | -5.3% | 2,991,400 |
| 2005/12/20 | 1,355 | 1,415 | 1,340 | 1,410 | +75 | +5.6% | 6,073,600 |
| 2005/12/19 | 1,270 | 1,340 | 1,240 | 1,335 | +100 | +8.1% | 4,874,000 |
| 2005/12/16 | 1,240 | 1,280 | 1,215 | 1,235 | +15 | +1.2% | 3,770,800 |
| 2005/12/15 | 1,215 | 1,235 | 1,195 | 1,220 | -15 | -1.2% | 1,775,200 |
4551～
4600
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
