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 |
|---|---|---|---|---|---|---|---|
| 2004/09/22 | 857.5 | 893.8 | 828.8 | 890 | +33.7 | +3.9% | 2,395,200 |
| 2004/09/21 | 935 | 935 | 852.5 | 856.3 | -75 | -8.1% | 1,603,200 |
| 2004/09/17 | 935 | 947.5 | 918.8 | 931.3 | +8.8 | +1% | 1,531,200 |
| 2004/09/16 | 901.3 | 935 | 891.3 | 922.5 | ±0 | ±0% | 2,182,400 |
| 2004/09/15 | 948.8 | 956.3 | 913.8 | 922.5 | -51.3 | -5.3% | 1,926,400 |
| 2004/09/14 | 1,007.5 | 1,012.5 | 968.8 | 973.8 | -38.7 | -3.8% | 1,689,600 |
| 2004/09/13 | 1,040 | 1,040 | 1,012.5 | 1,012.5 | -20 | -1.9% | 552,000 |
| 2004/09/10 | 1,025 | 1,032.5 | 1,010 | 1,032.5 | -15 | -1.4% | 746,400 |
| 2004/09/09 | 1,071.3 | 1,077.5 | 1,038.8 | 1,047.5 | -18.8 | -1.8% | 448,000 |
| 2004/09/08 | 1,080 | 1,082.5 | 1,063.8 | 1,066.3 | -6.2 | -0.6% | 496,800 |
| 2004/09/07 | 1,095 | 1,102.5 | 1,066.3 | 1,072.5 | -21.3 | -1.9% | 592,800 |
| 2004/09/06 | 1,098.8 | 1,098.8 | 1,082.5 | 1,093.8 | -6.2 | -0.6% | 610,400 |
| 2004/09/03 | 1,118.8 | 1,122.5 | 1,085 | 1,100 | -6.3 | -0.6% | 1,647,200 |
| 2004/09/02 | 1,066.3 | 1,116.3 | 1,066.3 | 1,106.3 | +33.8 | +3.2% | 2,441,600 |
| 2004/09/01 | 1,060 | 1,085 | 1,058.8 | 1,072.5 | +22.5 | +2.1% | 2,086,400 |
| 2004/08/31 | 1,050 | 1,060 | 1,038.8 | 1,050 | -16.3 | -1.5% | 744,800 |
| 2004/08/30 | 1,058.8 | 1,083.8 | 1,043.8 | 1,066.3 | +20 | +1.9% | 2,021,600 |
| 2004/08/27 | 1,036.3 | 1,048.8 | 1,012.5 | 1,046.3 | +18.8 | +1.8% | 902,400 |
| 2004/08/26 | 1,028.8 | 1,046.3 | 1,022.5 | 1,027.5 | +18.7 | +1.9% | 944,800 |
| 2004/08/25 | 1,018.8 | 1,023.8 | 1,005 | 1,008.8 | -22.5 | -2.2% | 716,000 |
| 2004/08/24 | 1,046.3 | 1,055 | 1,017.5 | 1,031.3 | -27.5 | -2.6% | 555,200 |
| 2004/08/23 | 1,070 | 1,071.3 | 1,053.8 | 1,058.8 | +13.8 | +1.3% | 730,400 |
| 2004/08/20 | 1,036.3 | 1,060 | 1,028.8 | 1,045 | +12.5 | +1.2% | 1,046,400 |
| 2004/08/19 | 1,012.5 | 1,041.3 | 1,003.8 | 1,032.5 | +47.5 | +4.8% | 1,091,200 |
| 2004/08/18 | 1,011.3 | 1,017.5 | 971.3 | 985 | -17.5 | -1.7% | 766,400 |
| 2004/08/17 | 1,041.3 | 1,052.5 | 998.8 | 1,002.5 | -26.3 | -2.6% | 1,347,200 |
| 2004/08/16 | 1,025 | 1,036.3 | 990 | 1,028.8 | -10 | -1% | 928,800 |
| 2004/08/13 | 1,066.3 | 1,082.5 | 1,037.5 | 1,038.8 | -52.5 | -4.8% | 1,360,000 |
| 2004/08/12 | 1,062.5 | 1,108.8 | 1,056.3 | 1,091.3 | +16.3 | +1.5% | 1,631,200 |
| 2004/08/11 | 1,150 | 1,163.8 | 1,056.3 | 1,075 | -83.8 | -7.2% | 4,992,800 |
| 2004/08/10 | 1,082.5 | 1,163.8 | 1,080 | 1,158.8 | +88.8 | +8.3% | 3,704,000 |
| 2004/08/09 | 1,018.8 | 1,073.8 | 1,012.5 | 1,070 | +26.2 | +2.5% | 1,922,400 |
| 2004/08/06 | 1,011.3 | 1,081.3 | 1,011.3 | 1,043.8 | -17.5 | -1.6% | 1,850,400 |
| 2004/08/05 | 1,028.8 | 1,105 | 977.5 | 1,061.3 | +32.5 | +3.2% | 3,395,200 |
| 2004/08/04 | 895 | 1,057.5 | 862.5 | 1,028.8 | +82.5 | +8.7% | 3,581,600 |
| 2004/08/03 | 1,000 | 1,020 | 941.3 | 946.3 | -42.5 | -4.3% | 2,125,600 |
| 2004/08/02 | 1,007.5 | 1,025 | 973.8 | 988.8 | +6.3 | +0.6% | 2,536,000 |
| 2004/07/30 | 981.3 | 1,003.8 | 956.3 | 982.5 | +13.7 | +1.4% | 1,703,200 |
| 2004/07/29 | 1,037.5 | 1,038.8 | 956.3 | 968.8 | -65 | -6.3% | 1,902,400 |
| 2004/07/28 | 1,043.8 | 1,053.8 | 1,010 | 1,033.8 | +52.5 | +5.4% | 1,848,000 |
| 2004/07/27 | 1,053.8 | 1,081.3 | 941.3 | 981.3 | -85 | -8% | 3,774,400 |
| 2004/07/26 | 1,118.8 | 1,131.3 | 1,062.5 | 1,066.3 | -77.5 | -6.8% | 2,169,600 |
| 2004/07/23 | 1,173.8 | 1,196.3 | 1,142.5 | 1,143.8 | -21.2 | -1.8% | 1,356,000 |
| 2004/07/22 | 1,108.8 | 1,208.8 | 1,108.8 | 1,165 | +18.7 | +1.6% | 2,219,200 |
| 2004/07/21 | 1,187.5 | 1,190 | 1,132.5 | 1,146.3 | ±0 | ±0% | 2,212,000 |
| 2004/07/20 | 1,187.5 | 1,205 | 1,140 | 1,146.3 | -66.2 | -5.5% | 1,480,800 |
| 2004/07/16 | 1,147.5 | 1,240 | 1,110 | 1,212.5 | +15 | +1.3% | 4,305,600 |
| 2004/07/15 | 1,165 | 1,203.8 | 1,053.8 | 1,197.5 | +20 | +1.7% | 5,577,600 |
| 2004/07/14 | 1,250 | 1,287.5 | 1,162.5 | 1,177.5 | -97.5 | -7.6% | 4,631,200 |
| 2004/07/13 | 1,387.5 | 1,400 | 1,275 | 1,275 | -100 | -7.3% | 2,872,000 |
4901～
4950
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
