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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,202.5 | 1,207.5 | 1,177.5 | 1,187.5 | -10 | -0.8% | 1,251,600 |
| 2005/07/19 | 1,222.5 | 1,227.5 | 1,195 | 1,197.5 | -35 | -2.8% | 993,600 |
| 2005/07/15 | 1,235 | 1,237.5 | 1,217.5 | 1,232.5 | ±0 | ±0% | 294,000 |
| 2005/07/14 | 1,237.5 | 1,240 | 1,227.5 | 1,232.5 | -5 | -0.4% | 327,200 |
| 2005/07/13 | 1,245 | 1,245 | 1,235 | 1,237.5 | -12.5 | -1% | 376,400 |
| 2005/07/12 | 1,237.5 | 1,255 | 1,230 | 1,250 | +25 | +2% | 1,064,800 |
| 2005/07/11 | 1,212.5 | 1,227.5 | 1,202.5 | 1,225 | +12.5 | +1% | 1,024,800 |
| 2005/07/08 | 1,222.5 | 1,222.5 | 1,205 | 1,212.5 | -20 | -1.6% | 570,400 |
| 2005/07/07 | 1,247.5 | 1,252.5 | 1,225 | 1,232.5 | -27.5 | -2.2% | 701,600 |
| 2005/07/06 | 1,262.5 | 1,267.5 | 1,247.5 | 1,260 | ±0 | ±0% | 899,600 |
| 2005/07/05 | 1,267.5 | 1,290 | 1,242.5 | 1,260 | +22.5 | +1.8% | 2,197,600 |
| 2005/07/04 | 1,220 | 1,255 | 1,217.5 | 1,237.5 | +15 | +1.2% | 966,400 |
| 2005/07/01 | 1,225 | 1,237.5 | 1,217.5 | 1,222.5 | -15 | -1.2% | 962,000 |
| 2005/06/30 | 1,240 | 1,282.5 | 1,225 | 1,237.5 | -12.5 | -1% | 1,420,800 |
| 2005/06/29 | 1,292.5 | 1,295 | 1,235 | 1,250 | -67.5 | -5.1% | 2,896,400 |
| 2005/06/28 | 1,225 | 1,317.5 | 1,220 | 1,317.5 | +125 | +10.5% | 6,506,400 |
| 2005/06/27 | 1,162.5 | 1,205 | 1,150 | 1,192.5 | +27.5 | +2.4% | 2,100,000 |
| 2005/06/24 | 1,135 | 1,165 | 1,132.5 | 1,165 | +22.5 | +2% | 846,000 |
| 2005/06/23 | 1,150 | 1,165 | 1,130 | 1,142.5 | +10 | +0.9% | 2,120,800 |
| 2005/06/22 | 1,127.5 | 1,135 | 1,120 | 1,132.5 | +20 | +1.8% | 960,800 |
| 2005/06/21 | 1,110 | 1,132.5 | 1,100 | 1,112.5 | +15 | +1.4% | 1,258,000 |
| 2005/06/20 | 1,125 | 1,125 | 1,092.5 | 1,097.5 | -22.5 | -2% | 704,400 |
| 2005/06/17 | 1,112.5 | 1,125 | 1,107.5 | 1,120 | +7.5 | +0.7% | 1,418,800 |
| 2005/06/16 | 1,105 | 1,115 | 1,102.5 | 1,112.5 | +7.5 | +0.7% | 1,288,800 |
| 2005/06/15 | 1,087.5 | 1,107.5 | 1,080 | 1,105 | +20 | +1.8% | 2,036,000 |
| 2005/06/14 | 1,075 | 1,097.5 | 1,072.5 | 1,085 | +25 | +2.4% | 2,825,600 |
| 2005/06/13 | 1,045 | 1,062.5 | 1,042.5 | 1,060 | +20 | +1.9% | 712,400 |
| 2005/06/10 | 1,025 | 1,042.5 | 1,025 | 1,040 | +10 | +1% | 244,000 |
| 2005/06/09 | 1,050 | 1,050 | 1,027.5 | 1,030 | -7.5 | -0.7% | 207,200 |
| 2005/06/08 | 1,027.5 | 1,047.5 | 1,027.5 | 1,037.5 | +5 | +0.5% | 342,000 |
| 2005/06/07 | 1,042.5 | 1,047.5 | 1,027.5 | 1,032.5 | -17.5 | -1.7% | 675,600 |
| 2005/06/06 | 1,060 | 1,060 | 1,042.5 | 1,050 | -20 | -1.9% | 472,000 |
| 2005/06/03 | 1,075 | 1,075 | 1,052.5 | 1,070 | -2.5 | -0.2% | 932,400 |
| 2005/06/02 | 1,070 | 1,075 | 1,060 | 1,072.5 | +10 | +0.9% | 1,296,800 |
| 2005/06/01 | 1,060 | 1,075 | 1,050 | 1,062.5 | +15 | +1.4% | 1,650,000 |
| 2005/05/31 | 1,025 | 1,047.5 | 1,020 | 1,047.5 | +22.5 | +2.2% | 713,600 |
| 2005/05/30 | 1,022.5 | 1,050 | 1,012.5 | 1,025 | +5 | +0.5% | 1,077,600 |
| 2005/05/27 | 995 | 1,025 | 990 | 1,020 | +30 | +3% | 1,289,200 |
| 2005/05/26 | 990 | 997.5 | 982.5 | 990 | +5 | +0.5% | 515,200 |
| 2005/05/25 | 995 | 1,012.5 | 977.5 | 985 | -10 | -1% | 1,048,800 |
| 2005/05/24 | 1,000 | 1,002.5 | 987.5 | 995 | +2.5 | +0.3% | 632,000 |
| 2005/05/23 | 992.5 | 997.5 | 980 | 992.5 | +12.5 | +1.3% | 258,400 |
| 2005/05/20 | 1,000 | 1,007.5 | 980 | 980 | -12.5 | -1.3% | 680,000 |
| 2005/05/19 | 985 | 1,002.5 | 977.5 | 992.5 | +20 | +2.1% | 1,625,200 |
| 2005/05/18 | 945 | 977.5 | 912.5 | 972.5 | +25 | +2.6% | 1,821,200 |
| 2005/05/17 | 997.5 | 1,012.5 | 945 | 947.5 | -42.5 | -4.3% | 1,359,200 |
| 2005/05/16 | 997.5 | 1,012.5 | 987.5 | 990 | -20 | -2% | 1,167,200 |
| 2005/05/13 | 1,025 | 1,030 | 1,007.5 | 1,010 | -27.5 | -2.7% | 1,112,400 |
| 2005/05/12 | 1,042.5 | 1,055 | 1,030 | 1,037.5 | -7.5 | -0.7% | 994,000 |
| 2005/05/11 | 1,055 | 1,060 | 1,042.5 | 1,045 | -20 | -1.9% | 1,090,800 |
4701～
4750
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
