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 |
|---|---|---|---|---|---|---|---|
| 2006/02/02 | 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 |
| 2005/12/14 | 1,245 | 1,270 | 1,145 | 1,235 | +15 | +1.2% | 4,970,000 |
| 2005/12/13 | 1,145 | 1,225 | 1,130 | 1,220 | +135 | +12.4% | 8,022,200 |
| 2005/12/12 | 1,020 | 1,095 | 1,005 | 1,085 | +90 | +9% | 6,424,000 |
| 2005/12/09 | 985 | 1,005 | 980 | 995 | +15 | +1.5% | 1,175,400 |
| 2005/12/08 | 990 | 990 | 980 | 980 | ±0 | ±0% | 882,400 |
| 2005/12/07 | 1,015 | 1,015 | 975 | 980 | -30 | -3% | 1,868,600 |
| 2005/12/06 | 985 | 1,015 | 980 | 1,010 | +30 | +3.1% | 1,511,000 |
| 2005/12/05 | 990 | 995 | 980 | 980 | -10 | -1% | 936,800 |
| 2005/12/02 | 1,000 | 1,005 | 985 | 990 | -10 | -1% | 1,118,800 |
| 2005/12/01 | 1,005 | 1,010 | 995 | 1,000 | ±0 | ±0% | 493,200 |
| 2005/11/30 | 990 | 1,000 | 985 | 1,000 | +10 | +1% | 705,600 |
| 2005/11/29 | 1,000 | 1,005 | 985 | 990 | -10 | -1% | 1,001,000 |
| 2005/11/28 | 1,015 | 1,020 | 995 | 1,000 | -15 | -1.5% | 918,600 |
| 2005/11/25 | 995 | 1,015 | 985 | 1,015 | +25 | +2.5% | 998,400 |
| 2005/11/24 | 995 | 1,005 | 990 | 990 | -5 | -0.5% | 1,043,200 |
| 2005/11/22 | 1,010 | 1,015 | 980 | 995 | -5 | -0.5% | 1,327,200 |
| 2005/11/21 | 1,025 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 1,010,600 |
| 2005/11/18 | 1,045 | 1,050 | 1,025 | 1,030 | ±0 | ±0% | 415,600 |
4801～
4850
件表示中 / 6242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 | 179,100円 | +6.1% | +66.2% | 0.95% | 29.26倍 | 5.57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 | 235,700円 | +26.4% | +8.0% | 0.89% | 35.51倍 | 4.22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 | 837,400円 | +23.2% | +19.6% | 1.19% | 34.09倍 | 13.47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 | 179,800円 | +7.5% | +4.2% | 2.80% | 21.43倍 | 4.09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 | 311,700円 | +1.6% | - | 0.00% | - | 1.40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
