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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 1,075 | 1,082.5 | 1,040 | 1,055 | -15 | -1.4% | 1,387,200 |
| 2005/09/01 | 1,062.5 | 1,075 | 1,057.5 | 1,070 | +32.5 | +3.1% | 1,767,200 |
| 2005/08/31 | 1,027.5 | 1,045 | 1,012.5 | 1,037.5 | +5 | +0.5% | 1,422,000 |
| 2005/08/30 | 1,020 | 1,037.5 | 1,015 | 1,032.5 | +12.5 | +1.2% | 1,045,600 |
| 2005/08/29 | 1,022.5 | 1,027.5 | 1,012.5 | 1,020 | -2.5 | -0.2% | 926,000 |
| 2005/08/26 | 1,012.5 | 1,022.5 | 1,007.5 | 1,022.5 | +2.5 | +0.2% | 702,800 |
| 2005/08/25 | 1,037.5 | 1,037.5 | 1,017.5 | 1,020 | -12.5 | -1.2% | 794,000 |
| 2005/08/24 | 1,012.5 | 1,037.5 | 1,005 | 1,032.5 | +27.5 | +2.7% | 1,439,600 |
| 2005/08/23 | 1,030 | 1,030 | 1,005 | 1,005 | -17.5 | -1.7% | 1,255,600 |
| 2005/08/22 | 1,025 | 1,035 | 1,012.5 | 1,022.5 | +5 | +0.5% | 1,444,000 |
| 2005/08/19 | 1,037.5 | 1,042.5 | 1,015 | 1,017.5 | -30 | -2.9% | 2,068,000 |
| 2005/08/18 | 1,062.5 | 1,077.5 | 1,032.5 | 1,047.5 | -12.5 | -1.2% | 2,272,000 |
| 2005/08/17 | 1,057.5 | 1,087.5 | 1,050 | 1,060 | ±0 | ±0% | 1,302,000 |
| 2005/08/16 | 1,055 | 1,067.5 | 1,050 | 1,060 | ±0 | ±0% | 2,136,000 |
| 2005/08/15 | 1,120 | 1,127.5 | 1,055 | 1,060 | -42.5 | -3.9% | 2,551,200 |
| 2005/08/12 | 1,122.5 | 1,145 | 1,102.5 | 1,102.5 | +5 | +0.5% | 2,519,600 |
| 2005/08/11 | 1,150 | 1,167.5 | 1,090 | 1,097.5 | -42.5 | -3.7% | 2,726,400 |
| 2005/08/10 | 1,172.5 | 1,185 | 1,132.5 | 1,140 | -20 | -1.7% | 1,590,800 |
| 2005/08/09 | 1,120 | 1,167.5 | 1,117.5 | 1,160 | +62.5 | +5.7% | 1,870,000 |
| 2005/08/08 | 1,032.5 | 1,107.5 | 1,032.5 | 1,097.5 | +40 | +3.8% | 1,805,600 |
| 2005/08/05 | 1,085 | 1,087.5 | 1,055 | 1,057.5 | -35 | -3.2% | 1,310,000 |
| 2005/08/04 | 1,122.5 | 1,122.5 | 1,065 | 1,092.5 | -45 | -4% | 1,629,600 |
| 2005/08/03 | 1,167.5 | 1,175 | 1,120 | 1,137.5 | -25 | -2.2% | 1,003,200 |
| 2005/08/02 | 1,197.5 | 1,202.5 | 1,162.5 | 1,162.5 | -25 | -2.1% | 1,088,400 |
| 2005/08/01 | 1,230 | 1,230 | 1,187.5 | 1,187.5 | -35 | -2.9% | 1,478,800 |
| 2005/07/29 | 1,220 | 1,227.5 | 1,205 | 1,222.5 | +27.5 | +2.3% | 1,226,800 |
| 2005/07/28 | 1,157.5 | 1,200 | 1,157.5 | 1,195 | +50 | +4.4% | 1,266,400 |
| 2005/07/27 | 1,160 | 1,167.5 | 1,137.5 | 1,145 | -27.5 | -2.3% | 1,809,600 |
| 2005/07/26 | 1,205 | 1,215 | 1,142.5 | 1,172.5 | -30 | -2.5% | 2,076,400 |
| 2005/07/25 | 1,235 | 1,240 | 1,202.5 | 1,202.5 | -30 | -2.4% | 1,348,000 |
| 2005/07/22 | 1,222.5 | 1,240 | 1,212.5 | 1,232.5 | +7.5 | +0.6% | 1,120,000 |
| 2005/07/21 | 1,212.5 | 1,237.5 | 1,207.5 | 1,225 | +37.5 | +3.2% | 1,325,600 |
| 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 |
4901～
4950
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 | 178,000円 | +6.1% | +66.2% | 0.96% | 29.08倍 | 5.53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 |
| エムスリー | 230,200円 | +26.4% | +8.0% | 0.91% | 34.68倍 | 4.12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 | 850,400円 | +23.2% | +19.6% | 1.18% | 34.62倍 | 13.68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 | 180,800円 | +7.5% | +4.2% | 2.79% | 21.55倍 | 4.11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 | 317,000円 | +1.6% | - | 0.00% | - | 1.42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
